Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	48.610	49.000	48.160	48.570	26.858	1,218,900
2013-12-04	47.770	48.500	47.650	48.300	26.709	983,400
2013-12-03	48.270	48.570	47.890	48.060	26.576	981,300
2013-12-02	48.230	48.880	47.940	48.430	26.781	895,350
2013-11-29	48.210	48.580	48.100	48.180	26.643	474,450
2013-11-27	48.330	48.400	47.770	48.140	26.621	653,400
2013-11-26	48.550	48.700	48.110	48.170	26.637	855,150
2013-11-25	48.300	48.830	48.110	48.640	26.897	1,228,350
2013-11-22	48.200	48.320	47.780	48.260	26.687	814,350
2013-11-21	47.280	48.200	46.800	48.200	26.654	1,519,800
2013-11-20	46.430	47.200	46.360	47.000	25.990	753,600
2013-11-19	46.680	47.070	46.270	46.400	25.658	689,100
2013-11-18	46.960	47.070	46.660	46.750	25.852	565,950
2013-11-15	46.860	46.990	46.490	46.920	25.946	532,200
2013-11-14	46.920	46.920	46.300	46.710	25.830	576,300
2013-11-13	45.640	46.810	45.370	46.800	25.880	900,300
2013-11-12	46.110	46.130	45.700	45.930	25.398	590,700
2013-11-11	46.340	46.770	45.880	46.200	25.548	528,150
2013-11-08	44.970	46.280	44.870	46.260	25.581	1,005,000
2013-11-07	45.950	46.000	44.810	44.870	24.812	901,650
2013-11-06	45.690	45.830	45.350	45.830	25.343	605,850
2013-11-05	45.210	45.550	44.940	45.510	25.166	1,124,100
2013-11-04	45.700	45.750	45.210	45.320	25.061	1,027,500
2013-11-01	45.650	45.830	45.260	45.650	25.244	992,850
2013-10-31	45.970	46.020	45.580	45.650	25.244	1,168,350
2013-10-30	46.940	47.200	45.800	45.920	25.393	1,322,400
2013-10-29	46.430	46.970	46.270	46.950	25.963	2,042,250
2013-10-28	45.840	46.430	45.750	46.420	25.669	2,072,550
2013-10-25	44.970	45.850	44.540	45.850	25.354	1,980,000
2013-10-24	44.920	45.200	44.260	44.730	24.735	2,656,650
2013-10-23	43.480	43.700	42.980	43.460	24.033	1,400,250
2013-10-22	43.840	43.990	43.520	43.780	24.210	862,650
2013-10-21	43.840	43.940	43.430	43.750	24.193	546,300
2013-10-18	43.900	43.920	43.400	43.920	24.287	628,050
2013-10-17	42.600	43.610	42.420	43.580	24.099	743,250
2013-10-16	42.330	43.080	42.330	42.980	23.767	822,000
2013-10-15	42.340	42.470	41.980	42.070	23.264	668,400
2013-10-14	41.900	42.480	41.850	42.410	23.452	486,750
2013-10-11	41.900	42.250	41.590	42.230	23.352	1,013,400
2013-10-10	41.420	41.940	41.210	41.900	23.170	1,126,350
2013-10-09	40.290	41.030	40.250	40.700	22.506	1,955,400
2013-10-08	40.590	40.670	40.010	40.040	22.141	1,169,550
2013-10-07	40.720	40.830	40.500	40.530	22.412	1,115,850
2013-10-04	40.460	41.190	40.460	41.040	22.694	1,292,700
2013-10-03	40.730	40.870	40.170	40.410	22.346	3,316,200
2013-10-02	41.640	41.690	40.730	40.750	22.534	3,042,000
2013-10-01	41.780	42.360	41.670	41.900	23.170	1,809,300
2013-09-30	41.490	41.760	41.110	41.670	23.043	1,503,750
2013-09-27	41.940	42.180	41.750	41.960	23.203	1,104,300
2013-09-26	42.260	42.960	42.120	42.370	23.352	1,556,550
2013-09-25	42.400	42.810	42.130	42.420	23.380	1,557,450
2013-09-24	42.710	42.940	42.090	42.400	23.369	1,211,400
2013-09-23	43.100	43.190	42.610	42.660	23.512	1,252,950
2013-09-20	44.110	44.470	43.280	43.460	23.953	2,568,300
2013-09-19	44.630	44.630	43.960	44.000	24.251	784,200
2013-09-18	44.200	44.730	43.990	44.420	24.482	1,165,350
2013-09-17	43.730	44.100	43.610	44.090	24.300	786,300
2013-09-16	44.050	44.050	43.670	43.790	24.135	781,500
2013-09-13	43.460	43.560	43.200	43.410	23.926	577,650
2013-09-12	43.640	43.710	43.310	43.450	23.948	792,300

← NewerPage 55 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.