Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	42.920	43.370	42.740	43.250	23.759	1,478,250
2013-06-14	42.000	42.630	42.000	42.480	23.336	1,462,800
2013-06-13	41.340	42.630	41.320	42.550	23.374	944,100
2013-06-12	42.320	42.370	41.320	41.450	22.770	1,368,750
2013-06-11	42.130	42.750	41.830	42.040	23.094	980,550
2013-06-10	43.290	43.350	42.630	42.770	23.495	1,813,800
2013-06-07	43.020	43.430	42.680	43.150	23.704	1,383,750
2013-06-06	41.710	42.650	41.490	42.650	23.429	987,600
2013-06-05	42.430	42.590	41.560	41.720	22.918	1,090,500
2013-06-04	43.030	43.570	42.170	42.510	23.352	1,343,850
2013-06-03	44.190	44.340	42.660	43.100	23.677	2,127,900
2013-05-31	44.410	44.620	43.960	43.970	24.154	6,750,600
2013-05-30	43.740	44.720	43.610	44.530	24.462	2,395,950
2013-05-29	43.210	43.870	42.940	43.640	23.973	2,363,400
2013-05-28	42.900	43.740	42.760	43.580	23.940	3,620,400
2013-05-24	42.300	42.660	41.710	42.250	23.210	3,145,950
2013-05-23	43.680	43.780	42.490	42.770	23.495	4,595,700
2013-05-22	45.120	45.940	44.170	44.250	24.308	1,801,800
2013-05-21	45.000	45.290	44.720	45.170	24.814	1,775,400
2013-05-20	45.480	45.890	45.440	45.720	25.116	1,078,500
2013-05-17	46.020	46.150	45.600	45.680	25.094	2,067,900
2013-05-16	44.740	46.250	44.740	45.710	25.110	4,020,450
2013-05-15	43.820	44.840	43.600	44.640	24.523	2,022,150
2013-05-14	42.870	44.040	42.680	43.880	24.105	2,424,450
2013-05-13	42.590	42.600	42.200	42.460	23.325	1,941,900
2013-05-10	42.630	42.770	42.220	42.750	23.484	1,226,400
2013-05-09	42.720	42.940	42.460	42.590	23.396	1,335,600
2013-05-08	42.300	42.960	42.170	42.930	23.583	1,129,200
2013-05-07	42.300	42.310	42.060	42.310	23.243	1,228,200
2013-05-06	42.450	42.650	42.060	42.200	23.182	1,204,050
2013-05-03	42.470	42.700	39.310	42.450	23.320	1,752,450
2013-05-02	40.500	41.650	40.250	41.620	22.864	2,101,050
2013-05-01	41.420	41.420	40.240	40.290	22.133	2,032,500
2013-04-30	40.290	41.480	40.270	41.420	22.754	3,373,350
2013-04-29	40.400	40.440	39.960	40.240	22.106	3,149,400
2013-04-26	40.620	40.930	40.200	40.320	22.149	4,316,100
2013-04-25	42.740	42.740	40.110	40.860	22.446	6,357,750
2013-04-24	44.810	44.940	44.490	44.640	24.523	1,214,550
2013-04-23	44.460	45.030	44.270	44.700	24.556	1,465,500
2013-04-22	44.270	44.340	43.780	44.050	24.198	1,179,750
2013-04-19	43.730	44.300	43.490	44.130	24.242	1,189,950
2013-04-18	44.340	44.510	43.540	43.550	23.924	1,164,750
2013-04-17	44.530	44.620	44.100	44.340	24.358	1,266,900
2013-04-16	44.600	45.160	44.340	45.110	24.781	878,400
2013-04-15	45.900	46.100	43.990	44.000	24.171	1,566,750
2013-04-12	45.920	46.190	45.660	46.000	25.270	786,150
2013-04-11	46.280	46.730	46.010	46.010	25.275	903,300
2013-04-10	45.230	46.440	45.230	46.370	25.473	1,102,050
2013-04-09	44.420	45.300	44.420	44.930	24.682	1,140,150
2013-04-08	44.070	44.450	43.840	44.310	24.341	833,400
2013-04-05	43.800	44.180	43.360	44.130	24.242	914,100
2013-04-04	44.250	44.620	43.980	44.530	24.462	1,112,700
2013-04-03	45.170	45.290	43.870	44.050	24.198	1,404,450
2013-04-02	45.810	46.020	44.970	45.140	24.797	1,069,350
2013-04-01	45.960	46.380	45.480	45.650	25.077	757,500
2013-03-28	45.830	46.210	45.600	46.100	25.325	477,000
2013-03-27	45.390	45.820	45.250	45.700	25.105	459,900
2013-03-26	45.930	46.100	45.710	46.000	25.193	636,600
2013-03-25	46.240	46.390	45.270	45.590	24.968	740,400
2013-03-22	46.280	46.280	45.670	45.970	25.176	882,900

← NewerPage 57 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.