Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	48.840	48.900	48.100	48.250	26.844	1,294,050
2014-05-28	49.010	49.200	48.570	48.590	27.033	762,600
2014-05-27	48.900	49.410	48.650	49.100	27.317	769,500
2014-05-23	48.530	48.910	48.450	48.630	27.056	632,250
2014-05-22	48.270	48.750	47.810	48.550	27.011	967,650
2014-05-21	47.620	48.720	47.490	48.400	26.928	777,600
2014-05-20	48.950	49.060	47.920	48.140	26.783	619,950
2014-05-19	48.290	49.190	48.290	49.060	27.295	352,200
2014-05-16	48.310	48.570	47.980	48.520	26.995	584,400
2014-05-15	49.310	49.350	48.010	48.290	26.867	913,950
2014-05-14	50.120	50.300	49.520	49.610	27.601	612,750
2014-05-13	50.860	51.360	50.270	50.280	27.974	967,500
2014-05-12	49.660	51.200	49.420	51.030	28.391	1,510,350
2014-05-09	49.130	49.510	48.800	49.300	27.429	677,850
2014-05-08	49.470	50.220	49.160	49.220	27.384	704,550
2014-05-07	49.010	49.650	48.410	49.650	27.623	673,050
2014-05-06	49.480	49.570	48.800	48.820	27.161	681,450
2014-05-05	49.330	49.800	48.880	49.760	27.684	688,050
2014-05-02	49.570	50.100	49.570	49.740	27.673	826,500
2014-05-01	49.760	49.920	49.050	49.520	27.551	1,112,100
2014-04-30	49.170	49.760	48.780	49.700	27.651	1,015,350
2014-04-29	49.540	49.730	49.210	49.330	27.445	925,050
2014-04-28	49.850	50.030	48.380	49.080	27.306	956,400
2014-04-25	49.910	49.910	49.030	49.750	27.679	1,418,850
2014-04-24	50.210	50.780	49.480	50.120	27.885	2,143,500
2014-04-23	51.100	51.440	50.090	50.520	28.107	1,437,750
2014-04-22	50.340	51.390	50.180	51.150	28.458	845,700
2014-04-21	50.230	50.440	49.950	50.240	27.951	1,095,150
2014-04-17	50.390	50.880	50.160	50.210	27.935	1,038,750
2014-04-16	50.070	50.380	49.720	50.340	28.007	740,550
2014-04-15	49.490	49.880	48.740	49.580	27.584	927,150
2014-04-14	49.920	50.150	48.780	49.340	27.451	940,050
2014-04-11	49.910	50.190	49.220	49.350	27.456	1,115,550
2014-04-10	52.320	52.320	50.400	50.400	28.041	1,206,600
2014-04-09	52.080	52.430	51.690	52.220	29.053	1,182,000
2014-04-08	52.050	52.340	51.430	51.860	28.853	921,900
2014-04-07	53.320	53.550	51.500	52.040	28.953	1,554,150
2014-04-04	56.000	56.010	53.320	53.530	29.782	1,350,600
2014-04-03	56.190	56.200	55.480	55.650	30.961	1,368,900
2014-04-02	55.550	56.150	55.420	56.040	31.178	975,150
2014-04-01	56.290	56.320	54.920	55.580	30.922	2,170,950
2014-03-31	55.000	55.970	54.830	55.930	31.117	2,129,850
2014-03-28	53.270	54.520	53.270	54.500	30.322	1,709,850
2014-03-27	53.500	53.640	52.940	53.390	29.615	2,045,850
2014-03-26	54.380	54.830	53.500	53.500	29.676	1,085,100
2014-03-25	54.320	54.510	53.500	54.190	30.059	1,078,200
2014-03-24	54.150	54.560	53.490	54.050	29.981	864,300
2014-03-21	54.620	54.750	53.830	54.010	29.959	1,831,650
2014-03-20	52.880	54.500	52.750	54.340	30.142	1,375,350
2014-03-19	52.640	52.870	52.090	52.600	29.177	711,150
2014-03-18	52.910	53.020	52.580	52.660	29.210	627,750
2014-03-17	52.290	53.110	52.200	52.840	29.310	619,350
2014-03-14	52.140	52.640	51.770	51.830	28.750	692,550
2014-03-13	53.310	53.460	52.140	52.330	29.027	661,950
2014-03-12	52.580	53.110	52.160	53.050	29.426	865,950
2014-03-11	53.700	53.870	52.910	52.980	29.388	844,500
2014-03-10	53.650	54.030	53.420	53.650	29.759	678,600
2014-03-07	53.760	54.110	53.580	53.920	29.909	871,200
2014-03-06	53.690	53.830	53.410	53.470	29.659	869,400
2014-03-05	53.600	53.770	53.190	53.450	29.648	717,750

← NewerPage 53 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.