Raymond James Financial Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	53.900	54.500	53.690	54.090	30.189	748,350
2014-08-21	53.240	54.110	53.150	54.020	30.150	1,134,900
2014-08-20	52.550	53.220	52.400	53.030	29.597	708,750
2014-08-19	52.730	52.950	52.530	52.530	29.318	766,800
2014-08-18	52.490	52.760	52.160	52.600	29.358	622,650
2014-08-15	52.430	52.500	51.460	52.000	29.023	870,900
2014-08-14	52.110	52.210	51.810	52.110	29.084	452,550
2014-08-13	51.830	52.250	51.780	52.010	29.028	598,050
2014-08-12	51.620	51.900	51.430	51.680	28.844	1,052,250
2014-08-11	51.430	52.000	51.060	51.570	28.783	1,522,950
2014-08-08	50.130	51.130	49.880	51.080	28.509	1,194,750
2014-08-07	50.730	50.860	49.850	50.010	27.912	643,350
2014-08-06	49.960	50.780	49.960	50.500	28.185	416,400
2014-08-05	50.240	50.560	49.890	50.230	28.035	785,550
2014-08-04	50.470	50.700	50.020	50.630	28.258	518,100
2014-08-01	50.620	51.090	49.660	50.370	28.113	1,155,000
2014-07-31	51.960	51.960	50.770	50.950	28.437	1,393,950
2014-07-30	50.680	51.800	50.550	51.700	28.855	1,055,100
2014-07-29	50.650	50.890	50.270	50.270	28.057	913,950
2014-07-28	50.500	50.830	50.070	50.670	28.280	1,136,250
2014-07-25	51.020	51.190	50.290	50.670	28.280	1,436,400
2014-07-24	53.540	53.550	50.860	51.460	28.721	2,650,350
2014-07-23	50.160	50.420	49.940	50.240	28.040	595,200
2014-07-22	50.180	50.490	50.000	50.240	28.040	626,850
2014-07-21	49.680	50.000	49.570	49.800	27.795	561,300
2014-07-18	49.620	50.230	49.610	50.060	27.940	498,150
2014-07-17	49.170	49.630	49.110	49.500	27.627	1,170,300
2014-07-16	49.910	50.280	49.040	49.520	27.638	1,262,550
2014-07-15	49.890	50.260	49.410	49.670	27.722	409,200
2014-07-14	50.090	50.190	49.620	49.700	27.739	355,950
2014-07-11	49.050	49.520	48.930	49.510	27.633	438,450
2014-07-10	48.970	49.740	48.910	49.310	27.521	595,950
2014-07-09	50.320	50.560	49.840	50.000	27.906	684,150
2014-07-08	50.960	51.000	50.140	50.360	28.107	744,450
2014-07-07	51.470	51.520	51.050	51.210	28.582	490,950
2014-07-03	51.160	51.760	50.660	51.740	28.878	381,600
2014-07-02	50.860	51.370	50.670	50.750	28.325	490,950
2014-07-01	50.890	51.390	50.790	51.030	28.481	1,499,550
2014-06-30	50.560	50.980	50.510	50.730	28.314	1,054,950
2014-06-27	50.030	50.810	50.030	50.480	28.174	767,850
2014-06-26	50.380	50.610	49.710	50.500	28.096	687,300
2014-06-25	49.960	50.770	49.850	50.610	28.157	662,700
2014-06-24	50.590	51.160	50.150	50.180	27.918	1,117,500
2014-06-23	50.550	50.900	50.100	50.830	28.280	801,000
2014-06-20	50.080	50.590	50.000	50.500	28.096	1,187,550
2014-06-19	50.810	50.940	49.730	50.010	27.824	567,750
2014-06-18	50.300	50.740	49.870	50.710	28.213	892,050
2014-06-17	48.690	50.650	48.530	50.410	28.046	1,301,550
2014-06-16	48.820	49.000	48.510	48.660	27.072	491,400
2014-06-13	49.090	49.240	48.790	48.970	27.245	386,850
2014-06-12	48.970	49.370	48.730	48.890	27.200	639,450
2014-06-11	49.770	49.770	49.010	49.160	27.351	741,150
2014-06-10	50.350	50.370	49.630	50.090	27.868	750,750
2014-06-09	49.850	50.640	49.850	50.490	28.091	649,650
2014-06-06	49.550	50.050	49.530	49.860	27.740	783,750
2014-06-05	49.300	49.770	48.830	49.510	27.545	360,000
2014-06-04	48.640	49.210	48.550	49.170	27.356	551,550
2014-06-03	48.800	48.920	48.460	48.810	27.156	714,000
2014-06-02	48.590	48.910	47.870	48.900	27.206	805,950
2014-05-30	48.200	48.630	48.100	48.400	26.928	931,350

← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-09-22	3:2
2006-03-23	3:2
2004-03-25	3:2
1998-04-03	3:2
1997-04-04	3:2
1993-11-16	3:2
1992-02-04	3:2
1991-04-22	3:2

Dividends

Ex-date	Amount
2026-10-01	0.5400 USD
2026-07-01	0.5400 USD
2026-04-01	0.5400 USD
2026-01-02	0.5400 USD
2025-10-01	0.5000 USD
2025-07-01	0.5000 USD
2025-04-01	0.5000 USD
2025-01-02	0.5000 USD
2024-10-01	0.4500 USD
2024-07-01	0.4500 USD
2024-03-28	0.4500 USD
2023-12-29	0.4500 USD
2023-09-29	0.4200 USD
2023-06-30	0.4200 USD
2023-03-31	0.4200 USD
2022-12-30	0.4200 USD
2022-09-30	0.3400 USD
2022-06-30	0.3400 USD
2022-04-01	0.3400 USD
2022-01-03	0.3400 USD
2021-09-30	0.2600 USD
2021-06-30	0.3900 USD
2021-03-31	0.3900 USD
2021-01-04	0.3900 USD
2020-09-30	0.3700 USD
2020-06-30	0.3700 USD
2020-03-31	0.3700 USD
2019-12-31	0.3700 USD
2019-09-30	0.3400 USD
2019-06-28	0.3400 USD
2019-03-29	0.3400 USD
2019-01-02	0.3400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.