Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	53.600	53.770	53.190	53.450	29.648	717,750
2014-03-04	52.910	53.700	52.910	53.650	29.759	1,092,150
2014-03-03	52.210	52.260	51.690	52.060	28.877	968,850
2014-02-28	52.610	53.210	52.470	52.780	29.277	873,750
2014-02-27	52.150	52.640	52.080	52.560	29.155	1,081,650
2014-02-26	52.550	52.660	51.970	52.190	28.949	831,150
2014-02-25	53.060	53.210	52.190	52.350	29.038	913,950
2014-02-24	52.240	53.370	51.940	53.110	29.460	1,216,800
2014-02-21	52.060	52.340	51.790	52.280	28.999	1,051,500
2014-02-20	51.580	52.240	50.510	52.110	28.905	1,728,300
2014-02-19	52.010	52.540	51.610	51.680	28.666	1,019,550
2014-02-18	51.160	52.260	51.000	52.240	28.977	1,299,150
2014-02-14	51.290	51.320	50.830	51.180	28.389	1,055,400
2014-02-13	50.090	51.370	50.000	51.340	28.478	1,521,000
2014-02-12	50.050	50.590	49.920	50.430	27.973	873,300
2014-02-11	49.510	50.140	49.000	49.960	27.712	1,317,300
2014-02-10	49.470	49.800	49.370	49.500	27.457	1,468,650
2014-02-07	49.080	49.490	48.590	49.360	27.380	1,407,750
2014-02-06	48.500	48.880	48.280	48.800	27.069	1,371,900
2014-02-05	49.040	49.100	48.250	48.290	26.786	1,179,450
2014-02-04	48.690	49.240	48.380	49.020	27.191	3,271,350
2014-02-03	50.950	51.000	48.130	48.350	26.819	3,514,650
2014-01-31	51.340	51.340	50.550	50.910	28.239	1,773,750
2014-01-30	51.670	52.250	51.600	51.740	28.700	1,582,800
2014-01-29	51.720	52.010	51.170	51.340	28.478	900,300
2014-01-28	51.620	52.340	51.620	52.320	29.021	783,150
2014-01-27	52.950	53.320	51.290	51.630	28.639	1,675,650
2014-01-24	52.990	52.990	52.310	52.560	29.155	1,999,050
2014-01-23	54.090	56.310	52.830	53.240	29.532	2,282,850
2014-01-22	54.480	54.480	53.840	53.880	29.887	2,181,300
2014-01-21	54.480	54.630	53.810	54.330	30.136	939,150
2014-01-17	54.120	54.370	53.890	54.050	29.981	441,750
2014-01-16	54.290	54.410	53.740	54.120	30.020	690,450
2014-01-15	53.740	54.390	53.640	54.380	30.164	975,450
2014-01-14	52.650	53.350	52.460	53.280	29.554	984,750
2014-01-13	53.410	53.470	52.440	52.580	29.166	793,050
2014-01-10	53.250	53.550	53.070	53.360	29.598	1,025,700
2014-01-09	53.750	53.830	53.250	53.400	29.621	1,307,400
2014-01-08	52.400	53.070	52.220	53.040	29.421	1,336,200
2014-01-07	52.250	52.890	52.250	52.400	29.066	1,270,500
2014-01-06	52.400	52.750	52.120	52.120	28.911	1,900,350
2014-01-03	51.620	52.230	51.570	52.150	28.927	820,800
2014-01-02	52.330	52.340	51.240	51.550	28.594	699,300
2013-12-31	51.670	52.310	51.670	52.190	28.949	675,150
2013-12-30	51.840	51.930	51.440	51.630	28.639	418,800
2013-12-27	52.050	52.220	51.840	51.900	28.700	486,150
2013-12-26	52.000	52.470	51.540	51.960	28.733	758,700
2013-12-24	51.600	51.910	51.570	51.810	28.650	270,450
2013-12-23	51.770	51.890	51.550	51.680	28.578	1,000,950
2013-12-20	50.840	51.500	50.510	51.470	28.462	1,822,050
2013-12-19	50.320	50.740	50.180	50.610	27.986	996,000
2013-12-18	49.070	50.390	48.890	50.390	27.865	725,700
2013-12-17	49.050	49.150	48.660	48.960	27.074	1,106,850
2013-12-16	49.000	49.470	48.590	49.080	27.140	830,850
2013-12-13	49.160	49.450	48.800	48.840	27.008	722,400
2013-12-12	48.620	49.150	48.500	49.000	27.096	1,368,150
2013-12-11	49.210	49.230	48.460	48.570	26.858	1,175,100
2013-12-10	48.860	49.470	48.670	49.140	27.174	1,134,300
2013-12-09	48.870	49.260	48.690	49.020	27.107	755,400
2013-12-06	49.000	49.290	48.500	48.830	27.002	1,255,800

← NewerPage 54 of 79 · 4,734 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.