Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	37.610	37.880	36.900	36.900	20.063	723,600
2012-09-24	37.190	37.630	36.950	37.380	20.324	759,000
2012-09-21	36.560	38.520	36.560	37.600	20.444	1,075,650
2012-09-20	37.730	37.730	37.110	37.670	20.482	1,055,550
2012-09-19	38.160	38.370	37.690	37.760	20.531	1,278,150
2012-09-18	38.080	38.320	37.980	38.170	20.754	1,011,900
2012-09-17	38.500	38.780	38.220	38.310	20.830	1,301,550
2012-09-14	38.420	38.950	38.300	38.590	20.982	2,085,750
2012-09-13	37.370	38.320	36.960	38.320	20.836	1,521,900
2012-09-12	37.290	37.540	37.130	37.400	20.335	540,450
2012-09-11	36.730	37.330	36.730	37.260	20.259	820,500
2012-09-10	36.900	37.100	36.720	36.780	19.998	525,300
2012-09-07	36.890	37.190	36.680	37.010	20.123	686,100
2012-09-06	35.840	36.740	35.740	36.690	19.949	808,050
2012-09-05	35.910	36.200	35.570	35.720	19.422	862,350
2012-09-04	35.280	35.980	35.050	35.840	19.487	755,100
2012-08-31	35.410	35.490	34.860	35.200	19.139	598,050
2012-08-30	34.880	35.230	34.600	35.110	19.090	554,250
2012-08-29	34.880	35.090	34.840	34.910	18.981	542,850
2012-08-28	34.540	34.890	34.450	34.850	18.949	745,350
2012-08-27	35.110	35.110	34.400	34.570	18.797	670,500
2012-08-24	34.740	35.000	34.610	34.920	18.987	643,950
2012-08-23	35.110	35.200	34.750	34.790	18.916	767,850
2012-08-22	35.210	35.470	34.970	35.310	19.199	669,000
2012-08-21	35.190	35.840	35.120	35.350	19.221	691,050
2012-08-20	35.260	35.470	34.950	35.110	19.090	536,700
2012-08-17	35.450	35.460	35.110	35.390	19.242	450,600
2012-08-16	35.250	35.600	35.020	35.390	19.242	650,700
2012-08-15	35.120	35.450	35.120	35.290	19.188	637,050
2012-08-14	35.000	35.350	34.940	35.230	19.155	1,332,000
2012-08-13	34.440	34.690	34.220	34.580	18.802	476,850
2012-08-10	34.300	34.650	34.200	34.560	18.791	654,900
2012-08-09	34.350	34.780	33.710	34.440	18.726	498,750
2012-08-08	34.240	34.790	34.240	34.450	18.731	552,450
2012-08-07	33.850	34.610	33.300	34.430	18.720	771,750
2012-08-06	33.700	34.110	33.610	33.620	18.280	772,200
2012-08-03	32.950	33.650	32.830	33.590	18.264	567,150
2012-08-02	32.470	32.760	31.930	32.400	17.617	828,900
2012-08-01	33.850	33.850	32.820	32.830	17.851	682,050
2012-07-31	34.110	34.270	33.600	33.620	18.280	1,007,550
2012-07-30	33.980	34.280	33.800	34.150	18.568	811,500
2012-07-27	32.060	34.210	32.060	34.080	18.530	2,674,800
2012-07-26	32.580	32.780	30.990	31.770	17.274	4,148,400
2012-07-25	32.620	33.210	32.270	32.930	17.905	1,139,100
2012-07-24	33.040	33.110	32.300	32.600	17.725	824,100
2012-07-23	32.770	33.120	32.360	32.930	17.905	2,492,550
2012-07-20	33.720	33.860	33.440	33.490	18.209	695,850
2012-07-19	34.010	34.130	33.740	34.050	18.514	646,950
2012-07-18	33.880	34.280	33.810	34.030	18.503	717,900
2012-07-17	34.230	34.350	33.620	34.010	18.492	705,900
2012-07-16	33.860	34.040	33.580	33.850	18.405	382,950
2012-07-13	33.400	34.090	33.390	34.080	18.530	609,750
2012-07-12	33.330	33.460	32.890	33.280	18.095	414,300
2012-07-11	33.330	33.590	33.140	33.450	18.188	446,550
2012-07-10	34.110	34.260	33.080	33.230	18.068	660,000
2012-07-09	34.050	34.120	33.530	33.910	18.438	572,400
2012-07-06	34.040	34.290	33.830	34.170	18.579	569,100
2012-07-05	34.430	34.740	34.210	34.530	18.775	673,650
2012-07-03	34.430	34.800	34.220	34.690	18.862	372,450
2012-07-02	34.470	34.570	34.030	34.500	18.759	930,000

← NewerPage 60 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.