Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	36.130	36.280	35.620	35.840	19.411	1,109,100
2012-04-03	36.540	36.790	36.120	36.630	19.838	1,096,950
2012-04-02	36.430	36.850	36.230	36.540	19.790	1,377,450
2012-03-30	36.630	36.740	36.070	36.530	19.784	994,650
2012-03-29	36.510	36.650	36.110	36.300	19.660	906,300
2012-03-28	37.330	37.520	36.580	36.990	19.963	1,454,700
2012-03-27	37.990	37.990	37.180	37.360	20.163	1,217,850
2012-03-26	37.760	38.180	37.590	37.950	20.481	1,342,650
2012-03-23	36.840	37.460	36.670	37.430	20.200	837,150
2012-03-22	37.020	37.330	36.510	36.830	19.877	1,107,900
2012-03-21	37.490	37.580	37.130	37.240	20.098	994,200
2012-03-20	36.840	37.510	36.770	37.340	20.152	689,100
2012-03-19	37.050	37.550	36.580	37.210	20.082	762,750
2012-03-16	37.120	37.350	36.920	37.160	20.055	1,804,650
2012-03-15	36.720	37.360	36.400	37.030	19.985	1,318,950
2012-03-14	36.900	36.990	36.150	36.650	19.780	876,450
2012-03-13	35.700	36.970	35.580	36.960	19.947	1,170,300
2012-03-12	35.530	35.630	35.210	35.430	19.121	575,250
2012-03-09	35.030	35.670	34.890	35.450	19.132	595,950
2012-03-08	34.970	35.030	34.590	34.950	18.862	595,650
2012-03-07	34.360	34.780	34.110	34.520	18.630	1,010,100
2012-03-06	34.610	34.680	34.050	34.190	18.452	960,750
2012-03-05	35.530	35.640	35.070	35.250	19.024	744,600
2012-03-02	36.040	36.380	35.570	35.690	19.261	1,207,950
2012-03-01	35.540	36.240	35.430	36.140	19.504	1,173,900
2012-02-29	35.150	35.540	35.100	35.370	19.089	2,392,800
2012-02-28	35.340	35.340	34.750	35.020	18.900	1,449,750
2012-02-27	35.080	35.500	34.650	35.260	19.029	1,108,800
2012-02-24	35.380	35.660	34.890	35.380	19.094	808,500
2012-02-23	35.040	35.550	34.740	35.410	19.110	809,550
2012-02-22	35.000	35.300	34.720	34.900	18.835	1,184,550
2012-02-21	35.530	35.730	35.180	35.320	19.062	874,950
2012-02-17	35.110	35.650	34.820	35.440	19.127	1,484,100
2012-02-16	34.450	35.050	34.390	34.950	18.862	2,611,650
2012-02-15	34.900	34.940	34.000	34.440	18.587	11,401,500
2012-02-14	33.750	34.880	33.500	34.680	18.716	3,149,400
2012-02-13	35.000	35.090	34.530	34.910	18.840	810,150
2012-02-10	34.870	34.980	34.390	34.530	18.635	756,750
2012-02-09	35.310	35.630	34.730	35.310	19.056	1,191,300
2012-02-08	35.430	35.440	34.890	35.130	18.959	685,200
2012-02-07	35.400	35.680	35.180	35.330	19.067	511,800
2012-02-06	35.680	35.780	35.200	35.540	19.180	1,015,800
2012-02-03	35.560	36.190	35.520	35.990	19.423	1,058,700
2012-02-02	35.600	35.650	34.850	34.980	18.878	1,292,100
2012-02-01	35.350	35.860	35.060	35.650	19.240	1,543,800
2012-01-31	34.890	35.080	34.290	35.000	18.889	1,450,500
2012-01-30	34.040	34.670	33.750	34.540	18.641	1,234,650
2012-01-27	34.210	34.550	34.020	34.510	18.625	1,107,150
2012-01-26	34.110	34.540	33.570	34.400	18.565	1,393,800
2012-01-25	34.100	34.580	33.850	34.290	18.506	1,009,200
2012-01-24	34.290	34.430	33.780	34.250	18.484	874,350
2012-01-23	34.630	35.200	34.430	34.600	18.673	1,004,700
2012-01-20	34.610	34.880	34.340	34.680	18.716	994,650
2012-01-19	33.360	35.000	33.300	34.660	18.706	2,259,000
2012-01-18	32.550	33.030	32.300	32.980	17.799	664,650
2012-01-17	32.690	32.870	32.430	32.480	17.529	1,247,700
2012-01-13	32.440	32.670	32.020	32.410	17.491	1,408,500
2012-01-12	33.620	33.620	31.990	32.960	17.788	2,936,250
2012-01-11	33.990	34.780	33.810	34.180	18.447	1,435,050
2012-01-10	33.580	34.470	33.560	34.190	18.452	1,701,900

← NewerPage 62 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.