Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	34.000	34.280	33.670	34.240	18.617	779,250
2012-06-28	32.880	33.130	32.420	33.130	18.014	819,900
2012-06-27	32.930	33.280	32.680	33.110	17.932	468,900
2012-06-26	32.400	32.990	32.400	32.830	17.780	806,550
2012-06-25	33.060	33.060	32.220	32.390	17.542	1,161,750
2012-06-22	33.300	33.630	33.160	33.600	18.197	1,304,100
2012-06-21	34.470	34.550	32.940	32.990	17.867	1,052,550
2012-06-20	34.660	34.840	34.270	34.510	18.690	762,600
2012-06-19	34.480	34.870	34.370	34.680	18.782	977,700
2012-06-18	33.670	34.300	33.340	34.190	18.517	830,850
2012-06-15	33.390	34.000	33.290	33.930	18.376	979,200
2012-06-14	33.060	33.380	32.900	33.250	18.008	1,184,250
2012-06-13	33.100	33.450	32.890	33.050	17.900	879,900
2012-06-12	32.840	33.310	32.730	33.280	18.024	1,215,900
2012-06-11	33.730	33.750	32.840	32.850	17.791	1,183,950
2012-06-08	33.400	33.560	33.060	33.390	18.084	1,838,400
2012-06-07	33.980	34.220	33.430	33.480	18.132	1,286,250
2012-06-06	33.010	33.660	32.910	33.650	18.225	1,243,800
2012-06-05	32.130	32.780	32.020	32.750	17.737	856,950
2012-06-04	32.790	33.110	31.960	32.280	17.483	961,200
2012-06-01	33.280	33.530	32.790	32.800	17.764	914,850
2012-05-31	33.820	34.420	33.480	34.180	18.512	1,018,350
2012-05-30	34.210	34.240	33.810	33.860	18.338	608,550
2012-05-29	34.310	34.690	34.130	34.670	18.777	1,068,900
2012-05-25	33.950	34.310	33.890	33.980	18.403	819,000
2012-05-24	33.720	33.990	33.370	33.980	18.403	1,211,250
2012-05-23	33.240	33.600	32.740	33.540	18.165	853,500
2012-05-22	33.590	34.150	33.330	33.580	18.187	1,131,600
2012-05-21	32.890	33.470	32.540	33.470	18.127	1,392,900
2012-05-18	33.490	33.490	32.570	32.670	17.694	1,020,600
2012-05-17	33.980	34.100	33.300	33.300	18.035	1,057,050
2012-05-16	34.820	35.060	33.910	33.920	18.371	1,022,250
2012-05-15	34.750	35.010	34.530	34.600	18.739	589,350
2012-05-14	34.720	34.990	34.590	34.750	18.820	724,350
2012-05-11	35.010	35.690	34.610	35.200	19.064	796,050
2012-05-10	35.820	35.850	35.350	35.460	19.205	820,950
2012-05-09	35.290	35.730	35.090	35.330	19.134	847,950
2012-05-08	35.650	35.990	35.310	35.940	19.465	809,700
2012-05-07	36.020	36.430	35.830	36.010	19.503	864,150
2012-05-04	36.300	36.360	35.970	36.250	19.633	963,450
2012-05-03	36.800	37.040	36.340	36.460	19.746	1,902,900
2012-05-02	36.470	37.000	36.140	36.900	19.985	1,287,600
2012-05-01	36.560	37.130	36.370	36.860	19.963	1,136,550
2012-04-30	36.880	36.970	36.410	36.620	19.833	804,450
2012-04-27	37.230	37.670	36.570	36.990	20.033	1,729,800
2012-04-26	35.150	37.040	35.100	36.840	19.952	3,311,700
2012-04-25	35.280	35.700	34.930	35.230	19.080	1,044,000
2012-04-24	34.700	34.910	34.380	34.910	18.907	976,350
2012-04-23	34.150	34.640	33.810	34.570	18.723	1,110,750
2012-04-20	35.510	35.530	35.090	35.110	19.015	587,100
2012-04-19	35.470	35.780	34.960	35.210	19.069	750,300
2012-04-18	35.620	35.810	35.360	35.440	19.194	847,800
2012-04-17	35.600	36.090	35.470	35.910	19.449	1,342,350
2012-04-16	35.390	35.790	34.870	35.100	19.010	796,800
2012-04-13	36.090	36.090	35.060	35.060	18.988	816,600
2012-04-12	35.470	36.130	35.280	36.130	19.568	685,950
2012-04-11	35.290	35.490	35.090	35.350	19.145	820,050
2012-04-10	35.280	35.810	34.640	34.740	18.815	1,678,350
2012-04-09	35.090	35.230	34.700	35.090	19.004	943,650
2012-04-05	35.720	36.020	35.630	35.840	19.411	669,600

← NewerPage 61 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.