Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	38.660	39.330	38.660	39.260	21.423	1,926,750
2012-12-20	39.360	39.530	39.100	39.490	21.548	834,600
2012-12-19	39.490	39.520	39.140	39.270	21.428	963,000
2012-12-18	38.770	39.630	38.600	39.420	21.510	1,802,700
2012-12-17	37.660	38.560	37.500	38.560	21.041	1,331,700
2012-12-14	37.140	37.720	37.090	37.460	20.441	1,290,450
2012-12-13	36.920	37.150	36.810	37.000	20.190	793,050
2012-12-12	37.000	37.590	36.880	36.960	20.168	926,850
2012-12-11	36.870	37.170	36.580	36.810	20.086	909,750
2012-12-10	36.850	36.930	36.370	36.720	20.037	575,700
2012-12-07	36.970	37.110	36.590	36.920	20.146	496,950
2012-12-06	37.200	37.350	36.600	36.820	20.091	1,301,250
2012-12-05	37.440	37.510	37.060	37.310	20.359	676,800
2012-12-04	37.590	37.620	37.050	37.310	20.359	499,650
2012-12-03	37.770	38.130	37.490	37.580	20.506	603,450
2012-11-30	37.840	37.970	37.520	37.750	20.599	938,850
2012-11-29	37.740	37.890	37.330	37.870	20.664	984,300
2012-11-28	37.130	37.550	36.560	37.440	20.430	828,750
2012-11-27	37.590	37.600	37.240	37.400	20.408	1,060,650
2012-11-26	37.580	37.920	37.440	37.720	20.582	957,900
2012-11-23	37.620	37.910	37.550	37.910	20.686	344,400
2012-11-21	37.610	37.620	37.330	37.520	20.473	436,800
2012-11-20	37.400	37.650	37.300	37.550	20.490	589,200
2012-11-19	37.500	37.670	37.270	37.560	20.495	844,800
2012-11-16	37.100	37.100	36.350	36.940	20.157	979,050
2012-11-15	36.910	37.210	36.510	36.850	20.108	1,099,950
2012-11-14	37.940	38.010	36.680	36.770	20.064	1,328,700
2012-11-13	37.620	38.320	37.550	37.910	20.686	1,029,300
2012-11-12	38.030	38.210	37.580	37.980	20.724	752,550
2012-11-09	37.080	37.800	37.000	37.590	20.511	1,152,300
2012-11-08	38.030	38.310	37.470	37.470	20.446	807,900
2012-11-07	39.030	39.720	37.960	37.960	20.713	1,551,450
2012-11-06	39.020	39.990	38.850	39.820	21.728	1,321,500
2012-11-05	38.470	39.080	38.190	39.030	21.297	539,850
2012-11-02	38.820	39.070	38.400	38.420	20.964	814,350
2012-11-01	38.200	39.040	38.030	38.900	21.226	1,151,400
2012-10-31	37.890	38.350	37.610	38.140	20.812	1,267,350
2012-10-26	38.290	38.450	37.710	38.280	20.888	1,229,100
2012-10-25	37.500	38.200	37.000	38.200	20.844	1,282,200
2012-10-24	37.300	37.550	36.680	36.880	20.124	1,207,500
2012-10-23	36.550	37.280	36.360	37.130	20.260	987,000
2012-10-22	37.550	37.620	36.890	37.190	20.293	902,700
2012-10-19	37.920	38.060	37.350	37.550	20.490	1,079,250
2012-10-18	38.320	38.360	38.000	38.190	20.839	725,100
2012-10-17	37.650	38.450	37.550	38.390	20.948	774,150
2012-10-16	37.420	37.570	37.220	37.540	20.484	470,100
2012-10-15	36.730	37.250	36.410	37.240	20.321	605,850
2012-10-12	36.940	37.080	36.340	36.540	19.939	585,900
2012-10-11	37.270	37.460	37.110	37.190	20.293	430,200
2012-10-10	37.030	37.160	36.710	36.850	20.108	332,250
2012-10-09	37.240	37.490	36.950	36.970	20.173	550,050
2012-10-08	37.240	37.550	37.180	37.340	20.375	410,400
2012-10-05	37.210	37.690	37.130	37.500	20.462	1,070,850
2012-10-04	36.940	37.200	36.670	37.040	20.211	777,450
2012-10-03	36.880	36.910	36.470	36.700	20.026	702,600
2012-10-02	36.990	37.040	36.690	36.900	20.135	612,900
2012-10-01	36.980	37.090	36.260	36.730	20.042	1,210,050
2012-09-28	36.660	37.000	36.300	36.650	19.999	696,150
2012-09-27	36.690	37.080	36.300	36.820	20.091	657,900
2012-09-26	36.820	36.990	36.420	36.610	19.906	580,350

← NewerPage 59 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.