Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	43.340	43.740	43.150	43.650	24.058	724,650
2013-09-10	43.320	43.540	43.160	43.480	23.964	970,950
2013-09-09	42.570	42.970	42.470	42.920	23.656	522,900
2013-09-06	42.520	42.700	41.860	42.420	23.380	744,000
2013-09-05	42.180	42.560	42.050	42.360	23.347	727,650
2013-09-04	41.650	42.410	41.580	42.180	23.248	1,665,000
2013-09-03	42.320	42.700	41.340	41.710	22.989	1,804,050
2013-08-30	42.050	42.070	41.540	41.830	23.055	1,227,150
2013-08-29	41.470	42.230	41.460	41.980	23.138	768,600
2013-08-28	41.510	41.750	41.440	41.540	22.895	1,674,150
2013-08-27	41.480	41.770	41.370	41.490	22.867	2,265,300
2013-08-26	41.900	42.390	41.800	41.940	23.115	996,900
2013-08-23	41.990	41.990	41.540	41.800	23.038	2,770,500
2013-08-22	41.980	42.350	41.620	41.910	23.099	1,698,900
2013-08-21	42.490	42.610	42.010	42.070	23.187	1,945,350
2013-08-20	42.220	42.810	42.060	42.640	23.501	886,800
2013-08-19	42.570	42.680	42.180	42.180	23.248	834,600
2013-08-16	42.680	42.990	42.440	42.680	23.523	748,950
2013-08-15	43.280	43.360	42.550	42.740	23.556	1,230,000
2013-08-14	44.100	44.210	43.650	43.720	24.097	1,030,650
2013-08-13	43.870	44.200	43.780	44.070	24.289	1,158,750
2013-08-12	43.900	44.070	43.480	43.690	24.080	1,440,750
2013-08-09	43.990	44.500	43.990	44.070	24.289	1,130,550
2013-08-08	44.420	44.670	43.910	44.010	24.256	1,025,700
2013-08-07	44.150	44.290	43.830	44.120	24.317	1,208,250
2013-08-06	44.650	44.790	43.950	44.150	24.333	1,379,100
2013-08-05	44.850	45.160	44.580	44.740	24.659	1,165,050
2013-08-02	44.830	45.030	44.630	45.010	24.808	1,100,550
2013-08-01	43.970	45.550	43.950	45.070	24.841	2,165,700
2013-07-31	43.860	44.440	43.660	44.070	24.289	1,024,200
2013-07-30	43.810	44.120	43.670	43.740	24.108	879,750
2013-07-29	44.270	44.540	43.350	43.660	24.063	884,250
2013-07-26	43.550	43.890	43.520	43.880	24.185	1,075,050
2013-07-25	43.570	43.890	42.600	43.780	24.130	2,082,150
2013-07-24	44.500	44.660	43.460	43.810	24.146	1,403,400
2013-07-23	44.260	44.540	43.930	44.130	24.322	977,250
2013-07-22	43.380	44.080	43.360	44.000	24.251	1,171,050
2013-07-19	43.700	43.700	43.150	43.440	23.942	1,149,600
2013-07-18	43.430	43.970	43.340	43.890	24.190	1,152,450
2013-07-17	44.310	44.320	43.040	43.240	23.832	1,623,450
2013-07-16	44.660	44.840	44.120	44.220	24.372	858,450
2013-07-15	44.870	45.000	44.340	44.710	24.642	878,400
2013-07-12	44.330	44.630	44.190	44.620	24.593	784,800
2013-07-11	45.040	45.070	44.170	44.420	24.482	1,054,800
2013-07-10	44.410	44.770	43.980	44.390	24.466	1,016,850
2013-07-09	44.170	44.560	43.750	44.480	24.515	1,149,900
2013-07-08	44.260	44.450	43.790	43.900	24.196	1,129,650
2013-07-05	43.560	44.110	43.380	44.080	24.295	519,450
2013-07-03	42.850	43.230	42.600	43.070	23.738	387,300
2013-07-02	43.360	43.940	42.670	43.230	23.826	1,597,650
2013-07-01	43.200	43.900	43.140	43.420	23.931	1,254,600
2013-06-28	43.020	43.300	42.580	42.980	23.689	1,143,900
2013-06-27	42.680	43.310	42.510	43.220	23.821	490,350
2013-06-26	42.970	42.970	42.390	42.530	23.363	681,450
2013-06-25	42.240	42.720	41.860	42.530	23.363	990,000
2013-06-24	41.940	42.330	41.120	41.700	22.908	1,432,500
2013-06-21	42.850	43.010	42.210	42.580	23.391	2,034,450
2013-06-20	42.710	42.820	42.120	42.490	23.342	1,660,500
2013-06-19	43.280	43.910	43.120	43.330	23.803	1,454,700
2013-06-18	43.370	43.790	43.240	43.510	23.902	990,300

← NewerPage 56 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.