Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	47.650	47.650	45.830	45.990	25.187	3,266,700
2013-03-20	47.790	48.220	47.550	48.120	26.354	997,350
2013-03-19	47.440	47.770	46.950	47.410	25.965	1,124,700
2013-03-18	47.030	47.610	46.980	47.380	25.949	825,600
2013-03-15	47.550	47.830	47.330	47.820	26.190	1,293,750
2013-03-14	47.390	47.590	47.240	47.550	26.042	922,950
2013-03-13	46.850	47.320	46.600	47.230	25.866	539,100
2013-03-12	46.840	46.870	46.520	46.710	25.582	731,550
2013-03-11	46.710	47.110	46.380	46.960	25.719	945,450
2013-03-08	46.320	46.740	46.140	46.680	25.565	1,230,600
2013-03-07	45.390	46.080	45.100	46.040	25.215	1,419,150
2013-03-06	44.990	45.260	44.690	45.200	24.755	817,050
2013-03-05	43.980	45.050	43.890	44.760	24.514	1,163,250
2013-03-04	43.180	43.710	42.990	43.680	23.922	983,550
2013-03-01	43.480	43.680	43.020	43.390	23.763	1,298,250
2013-02-28	44.260	44.370	43.870	43.880	24.032	659,850
2013-02-27	43.750	44.390	43.730	44.240	24.229	636,450
2013-02-26	44.120	44.220	43.050	43.830	24.004	1,460,100
2013-02-25	45.290	45.410	43.900	43.900	24.043	758,850
2013-02-22	44.890	45.190	44.700	44.930	24.607	788,550
2013-02-21	45.370	45.450	44.410	44.600	24.426	1,152,450
2013-02-20	46.190	46.360	45.360	45.390	24.859	820,200
2013-02-19	45.510	46.300	45.460	46.230	25.319	1,188,750
2013-02-15	45.630	45.630	45.290	45.400	24.864	1,197,750
2013-02-14	45.420	45.710	45.210	45.600	24.974	727,200
2013-02-13	45.580	45.820	45.290	45.580	24.963	760,200
2013-02-12	45.390	45.550	45.290	45.410	24.870	810,750
2013-02-11	45.380	45.530	45.100	45.320	24.820	684,900
2013-02-08	45.610	45.840	45.200	45.310	24.815	815,550
2013-02-07	45.200	45.680	44.940	45.470	24.902	896,700
2013-02-06	44.900	45.250	44.860	45.250	24.782	975,900
2013-02-05	45.050	45.630	45.050	45.180	24.744	1,064,100
2013-02-04	44.900	45.080	44.680	44.810	24.541	1,053,000
2013-02-01	45.090	45.450	44.700	45.300	24.809	905,700
2013-01-31	44.940	45.120	44.600	44.630	24.442	1,180,800
2013-01-30	45.200	45.200	44.730	45.040	24.667	948,300
2013-01-29	44.500	45.250	44.430	45.210	24.760	1,891,950
2013-01-28	44.360	44.640	44.250	44.550	24.399	2,723,850
2013-01-25	43.940	44.300	43.630	44.290	24.256	1,876,350
2013-01-24	42.030	43.900	41.890	43.720	23.944	2,737,200
2013-01-23	42.320	42.440	41.850	41.890	22.942	1,413,750
2013-01-22	42.180	42.440	42.150	42.280	23.155	907,200
2013-01-18	41.990	42.290	41.910	42.270	23.150	833,250
2013-01-17	41.770	42.160	41.670	42.020	23.013	626,700
2013-01-16	41.720	41.730	41.340	41.520	22.739	352,800
2013-01-15	41.470	41.800	41.270	41.760	22.871	573,750
2013-01-14	41.600	41.790	41.250	41.620	22.794	475,050
2013-01-11	41.320	41.650	41.220	41.620	22.794	732,750
2013-01-10	41.420	41.670	41.310	41.330	22.635	1,036,650
2013-01-09	41.030	41.580	40.930	41.430	22.690	1,069,650
2013-01-08	40.930	41.020	40.600	40.960	22.433	929,550
2013-01-07	40.610	41.130	40.390	41.010	22.460	914,550
2013-01-04	39.900	41.000	39.860	40.910	22.405	865,050
2013-01-03	40.050	40.080	39.610	39.840	21.819	618,900
2013-01-02	39.560	39.980	39.230	39.980	21.896	937,500
2012-12-31	37.900	38.540	37.870	38.530	21.102	874,050
2012-12-28	37.820	38.110	37.800	38.050	20.839	637,800
2012-12-27	38.530	38.620	37.890	38.230	20.861	772,650
2012-12-26	38.790	38.810	38.360	38.420	20.964	774,300
2012-12-24	39.750	39.750	38.620	38.800	21.172	505,500

← NewerPage 58 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.