RJF
Home>Equity>Raymond James Financial, Inc.
SHARE twitter icon webp whatsapp icon webp

Raymond James Financial, Inc.
Raymond James Financial, Inc.

127.13
2.43  (1.95%)
USD
Currency
10.38%
CAGR (3 year)
19.54%
CAGR (5 year)
26.18B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
14.33
Trailing PE
2.35
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
127.74
Low
125.88
Returns
1.95%

Raymond James Financial, Inc. Historical Data

 - Last 30 Years Annual Avg 18.93%
 - CAGR 14.60%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1983






-14.55%
0.47 		-8.51%
0.43 		-13.95%
0.37 		13.51%
0.42 		-14.29%
0.36 		0.47
1984 2.78%
0.37 		-10.81%
0.33 		-3.03%
0.32 		-9.38%
0.29 		-6.90%
0.27 		-3.70%
0.26 		0.00%
0.26 		23.08%
0.32 		-3.12%
0.31 		3.23%
0.32 		-18.75%
0.26 		-7.69%
0.24 		-33.33% 0.54
1985 45.83%
0.35 		5.71%
0.37 		0.00%
0.37 		0.00%
0.37 		0.00%
0.37 		5.41%
0.39 		0.00%
0.39 		2.56%
0.4 		-5.00%
0.38 		0.00%
0.38 		26.32%
0.48 		-8.33%
0.44 		83.33% 0.62
1986 29.55%
0.57 		8.77%
0.62 		17.74%
0.73 		-9.59%
0.66 		-1.52%
0.65 		-4.62%
0.62 		-17.74%
0.51 		3.92%
0.53 		-9.43%
0.48 		8.33%
0.52 		-5.77%
0.49 		-4.08%
0.47 		6.82% 0.71
1987 31.91%
0.62 		29.03%
0.8 		15.00%
0.92 		-11.96%
0.81 		-9.88%
0.73 		-2.74%
0.71 		-7.04%
0.66 		18.18%
0.78 		-15.38%
0.66 		-34.85%
0.43 		-11.63%
0.38 		-2.63%
0.37 		-21.28% 0.81
1988 10.81%
0.41 		-2.44%
0.4 		7.50%
0.43 		-6.98%
0.4 		-2.50%
0.39 		-2.56%
0.38 		2.63%
0.39 		-5.13%
0.37 		2.70%
0.38 		10.53%
0.42 		-7.14%
0.39 		10.26%
0.43 		16.22% 0.93
1989 18.60%
0.51 		5.88%
0.54 		-1.85%
0.53 		1.89%
0.54 		9.26%
0.59 		6.78%
0.63 		14.29%
0.72 		-1.39%
0.71 		1.41%
0.72 		-12.50%
0.63 		1.59%
0.64 		-6.25%
0.6 		39.53% 1.07
1990 -1.67%
0.59 		15.25%
0.68 		7.35%
0.73 		-1.37%
0.72 		11.11%
0.8 		-3.75%
0.77 		0.00%
0.77 		-10.39%
0.69 		-11.59%
0.61 		-4.92%
0.58 		8.62%
0.63 		14.29%
0.72 		20.00% 1.23
1991 6.94%
0.77 		22.08%
0.94 		26.60%
1.19 		5.88%
1.26 		6.35%
1.34 		-4.48%
1.28 		3.13%
1.32 		4.55%
1.38 		10.87%
1.53 		10.46%
1.69 		-12.43%
1.48 		21.62%
1.8 		150.00% 1.41
1992 16.11%
2.09 		0.00%
2.09 		12.44%
2.35 		-13.62%
2.03 		-8.87%
1.85 		-1.62%
1.82 		0.55%
1.83 		-7.10%
1.7 		-11.76%
1.5 		12.00%
1.68 		20.83%
2.03 		-3.45%
1.96 		8.89% 1.62
1993 13.78%
2.23 		-13.90%
1.92 		4.17%
2 		0.50%
2.01 		3.98%
2.09 		0.00%
2.09 		-6.22%
1.96 		15.31%
2.26 		8.85%
2.46 		-3.66%
2.37 		-2.95%
2.3 		-4.78%
2.19 		11.73% 1.86
1994 5.94%
2.32 		-6.90%
2.16 		-5.56%
2.04 		-3.92%
1.96 		-1.02%
1.94 		-1.55%
1.91 		-6.81%
1.78 		18.54%
2.11 		-3.32%
2.04 		-2.94%
1.98 		-4.55%
1.89 		-2.65%
1.84 		-15.98% 2.13
1995 9.24%
2.01 		16.42%
2.34 		-2.99%
2.27 		1.32%
2.3 		5.22%
2.42 		5.37%
2.55 		12.16%
2.86 		1.40%
2.9 		-1.38%
2.86 		-1.05%
2.83 		5.30%
2.98 		-6.04%
2.8 		52.17% 2.44
1996 3.57%
2.9 		0.34%
2.91 		1.72%
2.96 		0.68%
2.98 		0.67%
3 		-0.67%
2.98 		-7.72%
2.75 		12.00%
3.08 		3.57%
3.19 		0.63%
3.21 		16.51%
3.74 		6.15%
3.97 		41.79% 2.80
1997 7.05%
4.25 		3.53%
4.4 		-5.45%
4.16 		11.06%
4.62 		17.53%
5.43 		-0.37%
5.41 		5.73%
5.72 		0.17%
5.73 		24.08%
7.11 		-16.60%
5.93 		18.89%
7.05 		11.21%
7.84 		97.48% 3.21
1998 -12.76%
6.84 		15.20%
7.88 		9.14%
8.6 		12.21%
9.65 		-7.15%
8.96 		-1.00%
8.87 		-14.43%
7.59 		-32.67%
5.11 		21.72%
6.22 		9.32%
6.8 		7.79%
7.33 		-14.60%
6.26 		-20.15% 3.68
1999 -9.74%
5.65 		-4.25%
5.41 		8.13%
5.85 		9.23%
6.39 		2.66%
6.56 		8.38%
7.11 		-10.69%
6.35 		-8.66%
5.8 		1.90%
5.91 		1.52%
6 		-7.17%
5.57 		-0.90%
5.52 		-11.82% 4.22
2000 1.99%
5.63 		3.91%
5.85 		5.13%
6.15 		-3.09%
5.96 		-2.52%
5.81 		14.63%
6.66 		11.26%
7.41 		13.90%
8.44 		15.64%
9.76 		2.66%
10.02 		-16.47%
8.37 		23.42%
10.33 		87.14% 4.84
2001 10.36%
11.4 		-13.95%
9.81 		-16.00%
8.24 		9.10%
8.99 		-4.12%
8.62 		5.22%
9.07 		-2.32%
8.86 		-5.30%
8.39 		-4.17%
8.04 		7.71%
8.66 		10.51%
9.57 		9.93%
10.52 		1.84% 5.55
2002 -5.61%
9.93 		-5.14%
9.42 		7.64%
10.14 		-2.27%
9.91 		0.20%
9.93 		-15.01%
8.44 		-4.50%
8.06 		3.72%
8.36 		-4.07%
8.02 		15.59%
9.27 		2.27%
9.48 		-7.59%
8.76 		-16.73% 6.36
2003 -13.70%
7.56 		-0.13%
7.55 		1.59%
7.67 		10.82%
8.5 		6.35%
9.04 		8.30%
9.79 		5.21%
10.3 		2.91%
10.6 		1.60%
10.77 		12.26%
12.09 		-9.43%
10.95 		2.01%
11.17 		27.51% 7.29
2004 0.90%
11.27 		0.44%
11.32 		-2.47%
11.04 		1.09%
11.16 		2.78%
11.47 		2.53%
11.76 		-11.65%
10.39 		3.56%
10.76 		-0.37%
10.72 		8.21%
11.6 		13.36%
13.15 		4.71%
13.77 		23.28% 8.35
2005 0.58%
13.85 		-2.24%
13.54 		-0.52%
13.47 		-10.99%
11.99 		-0.25%
11.96 		5.02%
12.56 		5.65%
13.27 		1.58%
13.48 		5.93%
14.28 		5.88%
15.12 		6.55%
16.11 		3.91%
16.74 		21.57% 9.57
2006 13.02%
18.92 		0.95%
19.1 		3.19%
19.71 		2.64%
20.23 		-3.41%
19.54 		3.28%
20.18 		-4.01%
19.37 		-4.59%
18.48 		5.47%
19.49 		8.98%
21.24 		-1.08%
21.01 		-3.81%
20.21 		20.73% 10.97
2007 5.29%
21.28 		-5.69%
20.07 		-1.15%
19.84 		3.07%
20.45 		8.61%
22.21 		-7.25%
20.6 		-0.73%
20.45 		6.89%
21.86 		0.18%
21.9 		13.38%
24.83 		-12.81%
21.65 		0.55%
21.77 		7.72% 12.57
2008 -13.96%
18.73 		-20.02%
14.98 		2.27%
15.32 		25.20%
19.18 		3.39%
19.83 		-11.30%
17.59 		9.55%
19.27 		6.64%
20.55 		7.01%
21.99 		-29.38%
15.53 		-5.67%
14.65 		-22.05%
11.42 		-47.54% 14.41
2009 8.06%
12.34 		-24.55%
9.31 		41.03%
13.13 		-20.34%
10.46 		1.34%
10.6 		8.21%
11.47 		19.27%
13.68 		10.89%
15.17 		2.31%
15.52 		1.42%
15.74 		2.86%
16.19 		-2.10%
15.85 		38.79% 16.51
2010 6.44%
16.87 		2.19%
17.24 		3.42%
17.83 		14.58%
20.43 		-7.73%
18.85 		-12.68%
16.46 		8.08%
17.79 		-13.49%
15.39 		9.75%
16.89 		11.37%
18.81 		1.65%
19.12 		14.02%
21.8 		37.54% 18.92
2011 10.78%
24.15 		5.80%
25.55 		-0.23%
25.49 		-1.92%
25 		-4.68%
23.83 		-10.07%
21.43 		-1.21%
21.17 		-11.57%
18.72 		-7.53%
17.31 		16.98%
20.25 		-1.88%
19.87 		3.88%
20.64 		-5.32% 21.68
2012 13.03%
23.33 		1.07%
23.58 		3.27%
24.35 		0.25%
24.41 		-6.64%
22.79 		0.18%
22.83 		-1.84%
22.41 		4.73%
23.47 		4.09%
24.43 		4.09%
25.43 		-1.02%
25.17 		2.07%
25.69 		24.47% 24.85
2013 15.80%
29.75 		-1.68%
29.25 		5.06%
30.73 		-10.15%
27.61 		6.16%
29.31 		-2.25%
28.65 		2.55%
29.38 		-5.07%
27.89 		-0.39%
27.78 		9.54%
30.43 		5.55%
32.12 		8.31%
34.79 		35.42% 28.48
2014 -2.44%
33.94 		3.68%
35.19 		5.97%
37.29 		-11.16%
33.13 		-2.60%
32.27 		4.80%
33.82 		0.44%
33.97 		7.24%
36.43 		-1.95%
35.72 		4.76%
37.42 		0.29%
37.53 		1.76%
38.19 		9.77% 32.64
2015 -8.14%
35.08 		8.58%
38.09 		-0.63%
37.85 		-0.42%
37.69 		2.81%
38.75 		2.50%
39.72 		-0.98%
39.33 		-10.17%
35.33 		-6.34%
33.09 		11.03%
36.74 		6.56%
39.15 		-1.28%
38.65 		1.20% 37.41
2016 -24.42%
29.21 		0.07%
29.23 		8.59%
31.74 		9.58%
34.78 		7.48%
37.38 		-12.07%
32.87 		11.35%
36.6 		5.96%
38.78 		0.08%
38.81 		3.27%
40.08 		19.66%
47.96 		-3.71%
46.18 		19.48% 42.87
2017 8.16%
49.95 		4.84%
52.37 		-2.92%
50.84 		-2.28%
49.68 		-3.02%
48.18 		11.00%
53.48 		3.70%
55.46 		-5.86%
52.21 		7.68%
56.22 		0.53%
56.52 		4.16%
58.87 		1.12%
59.53 		28.91% 49.13
2018 7.95%
64.26 		-3.81%
61.81 		-3.56%
59.61 		0.37%
59.83 		7.59%
64.37 		-7.46%
59.57 		2.50%
61.06 		1.59%
62.03 		-1.06%
61.37 		-16.69%
51.13 		3.95%
53.15 		-6.66%
49.61 		-16.66% 56.30
2019 8.18%
53.67 		2.57%
55.05 		-2.62%
53.61 		13.88%
61.05 		-9.83%
55.05 		2.40%
56.37 		-4.59%
53.78 		-2.68%
52.34 		5.02%
54.97 		1.26%
55.66 		7.58%
59.88 		-0.40%
59.64 		20.22% 64.52
2020 2.20%
60.95 		-8.53%
55.75 		-24.43%
42.13 		4.32%
43.95 		5.10%
46.19 		-0.65%
45.89 		0.94%
46.32 		8.98%
50.48 		-3.90%
48.51 		5.05%
50.96 		18.98%
60.63 		5.20%
63.78 		6.94% 73.94
2021 4.45%
66.62 		16.83%
77.83 		4.99%
81.71 		6.71%
87.19 		1.38%
88.39 		-2.03%
86.6 		-0.32%
86.32 		8.05%
93.27 		-1.06%
92.28 		6.84%
98.59 		-0.30%
98.29 		2.15%
100.4 		57.42% 84.74
2022 5.45%
105.87 		3.57%
109.65 		0.24%
109.91 		-11.33%
97.46 		1.06%
98.49 		-9.22%
89.41 		10.13%
98.47 		5.99%
104.37 		-5.32%
98.82 		19.55%
118.14 		-1.05%
116.9 		-8.60%
106.85 		6.42% 97.11
2023 5.54%
112.77 		-3.82%
108.46 		-14.01%
93.27 		-2.94%
90.53 		-0.20%
90.35 		14.85%
103.77 		6.07%
110.07 		-4.98%
104.59 		-3.98%
100.43 		-4.97%
95.44 		10.17%
105.15 		6.04%
111.5 		4.35% 111.29
2024 -1.18%
110.18 		9.20%
120.32 		6.73%
128.42 		-5.00%
122 		0.61%
122.75 		0.70%
123.61 		-6.16%
116 		3.08%
119.57 		2.42%
122.46 		3.81%
127.13

14.02% 127.54
Data Source: Yahoo

Performance

Today’s Low
125.88
Today’s High
127.74
52W Low
91.67
52W High
131.19
Today Open
126.54
Prev. Close
124.7
Volume
1035031

Raymond James Financial, Inc. historical chart

52-Week Range
91.67 - 131.19
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_22623
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
125.875 - 127.735
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
RJF

Raymond James Financial, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.45 01 Oct 2024
Cash Dividend 0.45 01 Jul 2024
Cash Dividend 0.45 28 Mar 2024
Cash Dividend 0.45 29 Dec 2023
Cash Dividend 0.42 29 Sep 2023
Cash Dividend 0.42 30 Jun 2023
Cash Dividend 0.42 31 Mar 2023
Cash Dividend 0.42 30 Dec 2022
Cash Dividend 0.34 30 Sep 2022
Cash Dividend 0.34 30 Jun 2022
Cash Dividend 0.34 01 Apr 2022
Cash Dividend 0.34 03 Jan 2022
Cash Dividend 0.26 30 Sep 2021
Cash Dividend 0.26 30 Jun 2021
Cash Dividend 0.26 31 Mar 2021
Cash Dividend 0.26 04 Jan 2021
Cash Dividend 0.25 30 Sep 2020
Cash Dividend 0.25 30 Jun 2020
Cash Dividend 0.25 31 Mar 2020
Cash Dividend 0.25 31 Dec 2019
Cash Dividend 0.23 30 Sep 2019
Cash Dividend 0.23 28 Jun 2019
Cash Dividend 0.23 29 Mar 2019
Cash Dividend 0.23 02 Jan 2019
Cash Dividend 0.20 28 Sep 2018
Cash Dividend 0.20 29 Jun 2018
Cash Dividend 0.17 29 Mar 2018
Cash Dividend 0.17 02 Jan 2018
Cash Dividend 0.15 29 Sep 2017
Cash Dividend 0.15 29 Jun 2017
Cash Dividend 0.15 30 Mar 2017
Cash Dividend 0.15 29 Dec 2016
Cash Dividend 0.13 29 Sep 2016
Cash Dividend 0.13 29 Jun 2016
Cash Dividend 0.13 30 Mar 2016
Cash Dividend 0.13 30 Dec 2015
Cash Dividend 0.12 29 Sep 2015
Cash Dividend 0.12 29 Jun 2015
Cash Dividend 0.12 30 Mar 2015
Cash Dividend 0.12 30 Dec 2014
Cash Dividend 0.11 29 Sep 2014
Cash Dividend 0.11 27 Jun 2014
Cash Dividend 0.11 28 Mar 2014
Cash Dividend 0.11 30 Dec 2013
Cash Dividend 0.09 27 Sep 2013
Cash Dividend 0.09 27 Jun 2013
Cash Dividend 0.09 27 Mar 2013
Cash Dividend 0.09 28 Dec 2012
Cash Dividend 0.09 27 Sep 2012
Cash Dividend 0.09 28 Jun 2012
Cash Dividend 0.09 29 Mar 2012
Cash Dividend 0.09 29 Dec 2011
Cash Dividend 0.09 29 Sep 2011
Cash Dividend 0.09 29 Jun 2011
Cash Dividend 0.09 30 Mar 2011
Cash Dividend 0.09 30 Dec 2010
Cash Dividend 0.07 29 Sep 2010
Cash Dividend 0.07 29 Jun 2010
Cash Dividend 0.07 30 Mar 2010
Cash Dividend 0.07 30 Dec 2009
Cash Dividend 0.07 29 Sep 2009
Cash Dividend 0.07 29 Jun 2009
Cash Dividend 0.07 30 Mar 2009
Cash Dividend 0.07 31 Dec 2008
Cash Dividend 0.07 29 Sep 2008
Cash Dividend 0.07 27 Jun 2008
Cash Dividend 0.07 28 Mar 2008
Cash Dividend 0.07 02 Jan 2008
Cash Dividend 0.07 28 Sep 2007
Cash Dividend 0.07 29 Jun 2007
Cash Dividend 0.07 30 Mar 2007
Cash Dividend 0.07 28 Dec 2006
Cash Dividend 0.05 28 Sep 2006
Cash Dividend 0.05 29 Jun 2006
Cash Dividend 0.04 30 Mar 2006
Cash Dividend 0.05 29 Dec 2005
Cash Dividend 0.04 29 Sep 2005
Cash Dividend 0.04 23 Jun 2005
Cash Dividend 0.04 24 Mar 2005
Cash Dividend 0.04 30 Dec 2004
Cash Dividend 0.03 23 Sep 2004
Cash Dividend 0.03 24 Jun 2004
Cash Dividend 0.03 30 Mar 2004
Cash Dividend 0.03 31 Dec 2003
Cash Dividend 0.03 25 Sep 2003
Cash Dividend 0.03 26 Jun 2003
Cash Dividend 0.03 27 Mar 2003
Cash Dividend 0.02 26 Dec 2002
Cash Dividend 0.03 26 Sep 2002
Cash Dividend 0.03 17 Jun 2002
Cash Dividend 0.03 18 Mar 2002
Cash Dividend 0.03 12 Dec 2001
Cash Dividend 0.03 17 Sep 2001
Cash Dividend 0.03 18 Jun 2001
Cash Dividend 0.03 19 Mar 2001
Cash Dividend 0.03 11 Dec 2000
Cash Dividend 0.02 15 Sep 2000
Cash Dividend 0.02 16 Jun 2000
Cash Dividend 0.02 17 Mar 2000
Cash Dividend 0.02 10 Dec 1999
Cash Dividend 0.02 14 Sep 1999
Cash Dividend 0.02 14 Jun 1999
Cash Dividend 0.02 12 Mar 1999
Cash Dividend 0.02 08 Dec 1998
Cash Dividend 0.02 09 Sep 1998
Cash Dividend 0.02 05 Jun 1998
Cash Dividend 0.02 06 Mar 1998
Cash Dividend 0.02 15 Dec 1997
Cash Dividend 0.02 15 Sep 1997
Cash Dividend 0.02 11 Jun 1997
Cash Dividend 0.02 05 Mar 1997
Cash Dividend 0.01 11 Dec 1996
Cash Dividend 0.01 13 Sep 1996
Cash Dividend 0.01 13 Jun 1996
Cash Dividend 0.01 14 Mar 1996
Cash Dividend 0.01 07 Dec 1995
Cash Dividend 0.01 07 Sep 1995
Cash Dividend 0.01 08 Jun 1995
Cash Dividend 0.01 07 Mar 1995
Cash Dividend 0.01 03 Jan 1995
Cash Dividend 0.01 06 Sep 1994
Cash Dividend 0.01 31 May 1994
Cash Dividend 0.01 08 Mar 1994
Cash Dividend 0.01 04 Jan 1994
Cash Dividend 0.01 24 Aug 1993
Cash Dividend 0.01 01 Jun 1993
Cash Dividend 0.01 09 Mar 1993
Cash Dividend 0.01 05 Jan 1993
Cash Dividend 0.01 08 Sep 1992
Cash Dividend 0.01 02 Jun 1992
Cash Dividend 0.01 03 Mar 1992
Cash Dividend 0.01 07 Jan 1992
Cash Dividend 0.00 10 Sep 1991
Cash Dividend 0.00 04 Jun 1991
Cash Dividend 0.00 26 Feb 1991
Cash Dividend 0.00 31 Dec 1990
Cash Dividend 0.00 04 Sep 1990
Cash Dividend 0.00 29 May 1990
Cash Dividend 0.00 06 Mar 1990
Cash Dividend 0.00 02 Jan 1990
Cash Dividend 0.00 12 Sep 1989
Cash Dividend 0.00 06 Jun 1989
Cash Dividend 0.00 27 Feb 1989
Cash Dividend 0.00 20 Dec 1988
Cash Dividend 0.00 11 Oct 1988
Cash Dividend 0.00 06 Sep 1988
Cash Dividend 0.00 14 Jun 1988
Cash Dividend 0.00 08 Mar 1988
Cash Dividend 0.00 05 Jan 1988
Cash Dividend 0.00 08 Sep 1987
Cash Dividend 0.00 08 Jun 1987
Cash Dividend 0.00 03 Mar 1987
Cash Dividend 0.00 23 Dec 1986
Data Source: Yahoo

Raymond James Financial, Inc. Split History

BonusRatioEx Date
Split 3:2 22 Sep 2021
Split 3:2 23 Mar 2006
Split 3:2 25 Mar 2004
Split 3:2 03 Apr 1998
Split 3:2 04 Apr 1997
Split 3:2 16 Nov 1993
Split 3:2 04 Feb 1992
Split 3:2 22 Apr 1991
Data Source: Yahoo

Raymond James Financial, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 127.13126.54127.74125.882.431.95%
03 Oct 2024 124.70123.43125.42122.720.860.69%
02 Oct 2024 123.84123.28124.58122.490.840.68%
01 Oct 2024 123.00122.00123.40120.420.540.44%
30 Sep 2024 122.46122.17123.05120.830.000.00%
27 Sep 2024 122.46122.61124.07122.16-0.06-0.05%
26 Sep 2024 122.52125.08125.73122.04-2.58-2.06%
25 Sep 2024 125.10124.57125.61124.440.940.76%
24 Sep 2024 124.16124.89125.21123.96-0.52-0.42%
23 Sep 2024 124.68125.00125.80124.390.370.30%
20 Sep 2024 124.31124.37124.50122.870.200.16%
19 Sep 2024 124.11122.80124.74121.062.992.47%
18 Sep 2024 121.12120.58123.32120.420.440.36%
17 Sep 2024 120.68120.03120.95119.810.950.79%
16 Sep 2024 119.73118.72119.94118.501.841.56%
13 Sep 2024 117.89117.37118.43116.900.910.78%
12 Sep 2024 116.98116.99117.46115.911.030.89%
11 Sep 2024 115.95115.99116.38113.91-0.36-0.31%
10 Sep 2024 116.31117.01117.25114.80-0.54-0.46%
09 Sep 2024 116.85116.49118.16115.731.651.43%
06 Sep 2024 115.20117.58118.55114.49-2.38-2.02%
05 Sep 2024 117.58119.70119.70117.12-1.57-1.32%
04 Sep 2024 119.15119.13120.26118.21-0.13-0.11%
03 Sep 2024 119.28118.64119.58117.98-0.29-0.24%
30 Aug 2024 119.57118.70119.74118.081.201.01%
29 Aug 2024 118.37118.26118.99116.910.520.44%
28 Aug 2024 117.85117.61118.42117.360.170.14%
27 Aug 2024 117.68118.27118.53117.37-0.77-0.65%
26 Aug 2024 118.45117.34118.59116.861.661.42%
23 Aug 2024 116.79117.10117.76116.280.580.50%
22 Aug 2024 116.21116.03116.81115.240.420.36%
21 Aug 2024 115.79115.63116.13114.720.210.18%
20 Aug 2024 115.58115.81115.99115.14-0.35-0.30%
19 Aug 2024 115.93116.03116.60115.40-0.02-0.02%
16 Aug 2024 115.95115.04116.09114.780.680.59%
15 Aug 2024 115.27116.27116.61114.290.360.31%
14 Aug 2024 114.91112.90115.43111.953.122.79%
13 Aug 2024 111.79110.97111.93110.061.671.52%
12 Aug 2024 110.12110.22110.50108.64-0.06-0.05%
09 Aug 2024 110.18108.64110.66108.491.271.17%
08 Aug 2024 108.91108.26109.16107.371.631.52%
07 Aug 2024 107.28108.96110.16107.17-0.57-0.53%
06 Aug 2024 107.85105.98109.27105.351.461.37%
05 Aug 2024 106.39106.76109.08104.24-2.61-2.39%
02 Aug 2024 109.00110.15111.99106.99-3.17-2.83%
01 Aug 2024 112.17116.26117.16110.82-3.83-3.30%
31 Jul 2024 116.00116.05117.13114.330.490.42%
30 Jul 2024 115.51116.28117.01114.510.040.03%
29 Jul 2024 115.47116.71117.72114.39-1.21-1.04%
26 Jul 2024 116.68118.28120.87116.56-1.33-1.13%
25 Jul 2024 118.01113.00118.11113.005.795.16%
24 Jul 2024 112.22112.16114.24111.230.410.37%
23 Jul 2024 111.81109.81112.16109.001.831.66%
22 Jul 2024 109.98109.24110.26108.571.361.25%
19 Jul 2024 108.62111.00111.40108.35-2.48-2.23%
18 Jul 2024 111.10113.18114.34110.27-2.26-1.99%
17 Jul 2024 113.36113.55114.13110.81-0.15-0.13%
16 Jul 2024 113.51117.47119.15112.84-7.60-6.28%
15 Jul 2024 121.11120.90122.25118.490.050.04%
12 Jul 2024 121.06121.33122.42120.950.360.30%
11 Jul 2024 120.70119.99120.87119.120.910.76%
10 Jul 2024 119.79118.54120.00118.021.120.94%
09 Jul 2024 118.67117.17119.38117.171.201.02%
08 Jul 2024 117.47119.32120.45117.27-2.04-1.71%
05 Jul 2024 119.51120.29120.29118.99-1.22-1.01%
03 Jul 2024 120.73122.27122.91120.55-1.35-1.11%
02 Jul 2024 122.08122.53123.07121.55-1.12-0.91%
01 Jul 2024 123.20123.56124.82123.04-0.41-0.33%
28 Jun 2024 123.61121.85123.75121.322.021.66%
27 Jun 2024 121.59121.10122.00121.020.070.06%
26 Jun 2024 121.52121.00121.71120.66-0.17-0.14%
25 Jun 2024 121.69122.09122.99120.98-0.69-0.56%
24 Jun 2024 122.38121.03123.57120.571.691.40%
21 Jun 2024 120.69119.23120.81118.291.631.37%
20 Jun 2024 119.06118.84119.15117.450.100.08%
18 Jun 2024 118.96117.81119.45117.811.000.85%
17 Jun 2024 117.96115.59118.44115.442.291.98%
14 Jun 2024 115.67116.03116.60115.05-1.56-1.33%
13 Jun 2024 117.23117.97117.97116.58-1.58-1.33%
12 Jun 2024 118.81118.70119.88118.431.541.31%
11 Jun 2024 117.27118.76118.76117.18-2.28-1.91%
10 Jun 2024 119.55119.38120.47118.26-0.48-0.40%
07 Jun 2024 120.03120.21121.60119.77-0.20-0.17%
06 Jun 2024 120.23120.91121.41119.90-0.58-0.48%
05 Jun 2024 120.81119.23121.22118.281.841.55%
04 Jun 2024 118.97119.93120.93118.78-1.96-1.62%
03 Jun 2024 120.93122.95122.95120.03-1.82-1.48%
31 May 2024 122.75122.02123.16120.960.860.71%
30 May 2024 121.89121.82123.60121.680.180.15%
29 May 2024 121.71122.59123.12121.47-1.83-1.48%
28 May 2024 123.54125.73125.89123.35-2.32-1.84%
24 May 2024 125.86124.08125.96123.902.472.00%
23 May 2024 123.39123.65124.78121.71-0.21-0.17%
22 May 2024 123.60124.79125.31122.82-1.19-0.95%
21 May 2024 124.79125.17125.68124.67-0.34-0.27%
20 May 2024 125.13126.36126.42125.03-1.29-1.02%
17 May 2024 126.42126.25126.69125.550.820.65%
16 May 2024 125.60127.00127.36125.56-1.70-1.34%
15 May 2024 127.30127.26128.35126.880.340.27%
14 May 2024 126.96126.03127.12125.721.261.00%
13 May 2024 125.70126.12126.12124.680.000.00%
10 May 2024 125.70126.06126.27124.920.540.43%
09 May 2024 125.16125.10125.59124.77-0.24-0.19%
08 May 2024 125.40125.06125.95124.290.130.10%
07 May 2024 125.27125.83126.50125.24-0.31-0.25%
06 May 2024 125.58125.33126.31125.061.160.93%
03 May 2024 124.42125.00125.39123.810.450.36%
02 May 2024 123.97123.37124.45121.901.421.16%
01 May 2024 122.55122.21124.02121.450.550.45%
30 Apr 2024 122.00122.76123.12121.58-1.19-0.97%
29 Apr 2024 123.19122.04124.55122.011.331.09%
26 Apr 2024 121.86121.50123.62120.54-0.09-0.07%
25 Apr 2024 121.95123.00123.00117.83-5.59-4.38%
24 Apr 2024 127.54127.30128.24126.890.400.31%
23 Apr 2024 127.14125.50127.80125.461.661.32%
22 Apr 2024 125.48124.44126.23123.001.881.52%
19 Apr 2024 123.60122.58123.82122.291.641.34%
18 Apr 2024 121.96122.40123.44121.460.020.02%
17 Apr 2024 121.94123.44124.03121.870.070.06%
16 Apr 2024 121.87122.65123.02121.07-0.65-0.53%
15 Apr 2024 122.52124.18126.00122.31-0.03-0.02%
12 Apr 2024 122.55123.29124.26122.08-1.95-1.57%
11 Apr 2024 124.50126.82127.33124.47-2.63-2.07%
10 Apr 2024 127.13126.69128.02125.77-0.94-0.73%
09 Apr 2024 128.07130.29130.71127.12-1.92-1.48%
08 Apr 2024 129.99129.05130.31128.541.701.33%
05 Apr 2024 128.29127.88129.65127.850.880.69%
04 Apr 2024 127.41130.70131.19127.36-2.20-1.70%
03 Apr 2024 129.61128.62130.00128.450.900.70%
02 Apr 2024 128.71128.35129.43127.410.190.15%
01 Apr 2024 128.52128.20128.62126.690.100.08%
28 Mar 2024 128.42127.24128.72127.241.020.80%
27 Mar 2024 127.40126.13127.44125.502.001.59%
26 Mar 2024 125.40126.63127.24125.24-1.06-0.84%
25 Mar 2024 126.46125.32127.25125.320.870.69%
22 Mar 2024 125.59126.38126.59125.55-0.51-0.40%
21 Mar 2024 126.10124.00126.42123.423.402.77%
20 Mar 2024 122.70121.51123.00121.280.510.42%
19 Mar 2024 122.19121.09122.64120.571.231.02%
18 Mar 2024 120.96120.88121.42120.600.200.17%
15 Mar 2024 120.76118.87121.39118.870.760.63%
14 Mar 2024 120.00119.97120.84118.840.000.00%
13 Mar 2024 120.00119.44120.66119.441.060.89%
12 Mar 2024 118.94119.16119.51118.290.120.10%
11 Mar 2024 118.82119.48120.14118.20-1.38-1.15%
08 Mar 2024 120.20121.12122.25119.88-0.73-0.60%
07 Mar 2024 120.93121.46122.40120.90-0.25-0.21%
06 Mar 2024 121.18122.00122.02120.05-0.31-0.26%
05 Mar 2024 121.49120.19122.09120.190.620.51%
04 Mar 2024 120.87120.18121.99120.120.800.67%
01 Mar 2024 120.07120.46120.53119.28-0.25-0.21%
29 Feb 2024 120.32121.00121.43119.42-0.11-0.09%
28 Feb 2024 120.43119.32120.90119.240.720.60%
27 Feb 2024 119.71119.20119.76118.431.060.89%
26 Feb 2024 118.65118.22119.60118.220.070.06%
23 Feb 2024 118.58118.64120.09118.500.120.10%
22 Feb 2024 118.46117.94119.00117.621.631.40%
21 Feb 2024 116.83116.24116.90115.660.380.33%
20 Feb 2024 116.45117.11118.33116.19-2.04-1.72%
16 Feb 2024 118.49118.10119.23117.870.050.04%
15 Feb 2024 118.44117.22119.05117.221.751.50%
14 Feb 2024 116.69115.86116.74114.971.781.55%
13 Feb 2024 114.91115.88116.85113.35-2.12-1.81%
12 Feb 2024 117.03115.18117.86115.182.151.87%
09 Feb 2024 114.88111.97114.96111.972.782.48%
08 Feb 2024 112.10111.15112.16110.171.060.95%
07 Feb 2024 111.04111.36111.76110.40-0.31-0.28%
06 Feb 2024 111.35112.08112.82110.54-1.07-0.95%
05 Feb 2024 112.42111.65113.11110.80-0.01-0.01%
02 Feb 2024 112.43110.45113.70110.221.941.76%
01 Feb 2024 110.49109.89111.19108.250.310.28%
31 Jan 2024 110.18113.22113.93110.05-3.31-2.92%
30 Jan 2024 113.49111.81113.91111.801.221.09%
29 Jan 2024 112.27112.52113.27111.60-0.95-0.84%
26 Jan 2024 113.22114.37116.45113.19-0.63-0.55%
25 Jan 2024 113.85115.98116.58109.691.321.17%
24 Jan 2024 112.53114.58115.42111.93-0.89-0.78%
23 Jan 2024 113.42113.89114.26112.80-0.10-0.09%
22 Jan 2024 113.52111.42113.55111.422.001.79%
19 Jan 2024 111.52110.36111.83109.001.781.62%
18 Jan 2024 109.74109.22109.82108.200.540.49%
17 Jan 2024 109.20107.62110.09107.60-0.11-0.10%
16 Jan 2024 109.31107.94109.37106.750.180.16%
12 Jan 2024 109.13111.00111.59108.92-1.40-1.27%
11 Jan 2024 110.53110.99110.99109.73-0.41-0.37%
10 Jan 2024 110.94111.85111.95110.370.210.19%
09 Jan 2024 110.73111.27111.33110.15-1.73-1.54%
08 Jan 2024 112.46112.32112.50111.250.420.37%
05 Jan 2024 112.04110.18112.39109.501.871.70%
04 Jan 2024 110.17109.21111.30109.210.710.65%
03 Jan 2024 109.46110.73110.99109.43-2.84-2.53%
02 Jan 2024 112.30111.14112.39110.500.800.72%
29 Dec 2023 111.50112.31112.70111.30-1.23-1.09%
28 Dec 2023 112.73113.55113.62112.40-0.44-0.39%
27 Dec 2023 113.17112.70113.62112.250.560.50%
26 Dec 2023 112.61111.80113.34111.550.900.81%
22 Dec 2023 111.71111.31112.06111.000.700.63%
21 Dec 2023 111.01112.63113.01109.62-1.09-0.97%
20 Dec 2023 112.10113.11114.75112.03-1.57-1.38%
19 Dec 2023 113.67111.52113.94111.522.272.04%
18 Dec 2023 111.40110.42111.60109.871.381.25%
15 Dec 2023 110.02110.49110.97109.65-0.86-0.78%
14 Dec 2023 110.88109.16112.27108.933.132.90%
13 Dec 2023 107.75109.67110.46106.93-1.87-1.71%
12 Dec 2023 109.62108.34109.67107.541.581.46%
11 Dec 2023 108.04107.24108.48106.760.990.92%
08 Dec 2023 107.05105.28107.26105.081.681.59%
07 Dec 2023 105.37105.41105.69104.670.290.28%
06 Dec 2023 105.08105.91107.10105.06-0.10-0.10%
05 Dec 2023 105.18106.56106.61105.09-1.73-1.62%
04 Dec 2023 106.91107.65107.92106.17-1.01-0.94%
01 Dec 2023 107.92106.36108.47106.092.772.63%
30 Nov 2023 105.15104.05105.34103.411.401.35%
29 Nov 2023 103.75103.13104.46102.561.020.99%
28 Nov 2023 102.73105.45105.45102.42-2.57-2.44%
27 Nov 2023 105.30104.86105.44104.36-0.17-0.16%
24 Nov 2023 105.47105.00105.97104.750.570.54%
22 Nov 2023 104.90104.70105.00103.620.630.60%
21 Nov 2023 104.27103.98104.68103.170.370.36%
20 Nov 2023 103.90103.83104.66103.09-0.42-0.40%
17 Nov 2023 104.32104.12104.51103.531.111.08%
16 Nov 2023 103.21104.00104.47102.79-0.80-0.77%
15 Nov 2023 104.01103.66104.86103.400.790.77%
14 Nov 2023 103.22102.06104.21101.912.662.65%
13 Nov 2023 100.5699.57100.6499.060.060.06%
10 Nov 2023 100.5099.49100.6798.721.401.41%
09 Nov 2023 99.10100.07100.2998.97-0.28-0.28%
08 Nov 2023 99.38100.00100.1899.26-0.48-0.48%
07 Nov 2023 99.86100.14100.9599.68-0.43-0.43%
06 Nov 2023 100.29101.31101.3199.24-0.97-0.96%
03 Nov 2023 101.26101.23102.00100.311.851.86%
02 Nov 2023 99.4197.0599.8697.053.403.54%
01 Nov 2023 96.0195.6396.9494.940.570.60%
31 Oct 2023 95.4495.4695.7494.53-0.05-0.05%
30 Oct 2023 95.4995.1596.4393.910.961.02%
27 Oct 2023 94.5396.1996.2394.25-1.87-1.94%
26 Oct 2023 96.4095.4398.8494.844.574.98%
25 Oct 2023 91.8394.2194.2191.67-2.84-3.00%
24 Oct 2023 94.6794.9695.5293.740.460.49%
23 Oct 2023 94.2195.3795.8293.93-1.35-1.41%
20 Oct 2023 95.5696.8797.0995.43-1.29-1.33%
19 Oct 2023 96.8598.7899.5396.71-1.96-1.98%
18 Oct 2023 98.81102.59102.5998.55-4.78-4.61%
17 Oct 2023 103.59101.38104.24101.002.122.09%
16 Oct 2023 101.47100.18103.16100.162.482.51%
13 Oct 2023 98.9999.3699.6398.120.320.32%
12 Oct 2023 98.67100.41100.9598.08-1.48-1.48%
11 Oct 2023 100.15100.02100.9099.16-0.18-0.18%
10 Oct 2023 100.33100.30101.0899.980.840.84%
09 Oct 2023 99.4997.9999.9797.990.220.22%
06 Oct 2023 99.2797.97100.2797.230.991.01%
05 Oct 2023 98.2896.7998.6396.390.890.91%
04 Oct 2023 97.3996.3797.5195.181.201.25%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 35.46
52-Week Low Change % 0.39%
52-Week High Change -4.06
52-Week High Change % -0.03%

Stock Price Average

50 Day Average 117.42
50 Day Average Change 9.71
50 Day Average Change % 0.08%
200 Day Average 118.78
200 Day Average Change 8.35
200 Day Average Change % 0.07%

Share Statistics

Raymond James Financial, Inc. Financials

 2020-09-302021-09-302022-09-302023-09-302024-06-30
Asset Impairment Charge0.00.0   
Beginning Cash Position5971000000.09634000000.016449000000.014659000000.012214000000.0
Capital Expenditure-124000000.0-74000000.0-91000000.0-173000000.0-206000000.0
Cash Dividends Paid-205000000.0-218000000.0-277000000.0-355000000.0-377000000.0
Cash Flow From Continuing Financing Activities4574000000.05232000000.05879000000.01438000000.0-407000000.0
Cash Flow From Continuing Investing Activities-4985000000.0-5140000000.0-7151000000.0-274000000.0-1099000000.0
Cash Flow From Continuing Operating Activities4073000000.06647000000.072000000.0-3514000000.02079000000.0
Change In Account Payable2486000000.0    
Change In Other Current Assets-13000000.0-2084000000.01974000000.0-52000000.0-27000000.0
Change In Other Current Liabilities70000000.0416000000.0-76000000.0123000000.0277000000.0
Change In Other Working Capital99000000.0-88000000.0527000000.0-163000000.0-44000000.0
Change In Payable2505000000.07306000000.0-4213000000.0-6088000000.0-252000000.0
Change In Payables And Accrued Expense2505000000.07306000000.0-4213000000.0-6088000000.0-252000000.0
Change In Receivables127000000.0-420000000.0-203000000.0257000000.0-708000000.0
Change In Working Capital2684000000.05011000000.0-2148000000.0-5773000000.0-111000000.0
Changes In Account Receivables127000000.0    
Changes In Cash3662000000.06739000000.0-1200000000.0-2350000000.0573000000.0
Common Stock Dividend Paid-205000000.0-218000000.0   
Common Stock Payments-291000000.0-150000000.0-216000000.0-862000000.0-657000000.0
Deferred Income Tax-39000000.0-37000000.0-16000000.0-88000000.0-94000000.0
Deferred Tax-39000000.0-37000000.0-16000000.0-88000000.0-94000000.0
Depreciation Amortization Depletion119000000.0134000000.0145000000.0165000000.0174000000.0
Depreciation And Amortization119000000.0134000000.0145000000.0165000000.0174000000.0
Effect Of Exchange Rate Changes1000000.076000000.0-590000000.0239000000.0-51000000.0
End Cash Position9634000000.016449000000.014659000000.012548000000.012787000000.0
Financing Cash Flow4574000000.05232000000.05879000000.01438000000.0-407000000.0
Free Cash Flow3949000000.06573000000.0-19000000.0-3687000000.01873000000.0
Income Tax Paid Supplemental Data246000000.0437000000.0524000000.0565000000.0577000000.0
Interest Paid Supplemental Data164000000.0145000000.0323000000.01310000000.02027000000.0
Investing Cash Flow-4985000000.0-5140000000.0-7151000000.0-274000000.0-1099000000.0
Issuance Of Debt1344000000.0737000000.01025000000.03200000000.01950000000.0
Long Term Debt Issuance1344000000.0737000000.01025000000.03200000000.01950000000.0
Long Term Debt Payments-855000000.0-875000000.0-967000000.0-3391000000.0-2000000000.0
Net Business Purchase And Sale-5000000.0-266000000.01461000000.00.0 
Net Common Stock Issuance-291000000.0-150000000.0-216000000.0-862000000.0-657000000.0
Net Income From Continuing Operations818000000.01403000000.01509000000.01739000000.01900000000.0
Net Investment Purchase And Sale-4295000000.0-1041000000.0-1281000000.0550000000.01007000000.0
Net Issuance Payments Of Debt489000000.0-138000000.058000000.0-191000000.0-50000000.0
Net Long Term Debt Issuance489000000.0-138000000.058000000.0-191000000.0-50000000.0
Net Other Financing Charges-1000000.0-9000000.0-7000000.0-2000000.0-2000000.0
Net Other Investing Changes-59000000.0-19000000.0-218000000.0-69000000.0-80000000.0
Net PPEPurchase And Sale-124000000.0-74000000.0-91000000.0-173000000.0-206000000.0
Net Preferred Stock Issuance 0.00.0-40000000.00.0
Net Short Term Debt Issuance0.00.0   
Operating Cash Flow4073000000.06647000000.072000000.0-3514000000.02079000000.0
Operating Gains Losses 98000000.0   
Other Non Cash Items57000000.0-89000000.0256000000.0-37000000.0-95000000.0
Preferred Stock Payments 0.00.0-40000000.00.0
Proceeds From Stock Option Exercised62000000.053000000.052000000.046000000.046000000.0
Purchase Of Business-5000000.0-266000000.0 0.0 
Purchase Of Investment-5710000000.0-4218000000.0-3069000000.0-712000000.0-557000000.0
Purchase Of PPE-124000000.0-74000000.0-91000000.0-173000000.0-206000000.0
Repayment Of Debt-855000000.0-875000000.0-967000000.0-3391000000.0-2000000000.0
Repurchase Of Capital Stock-291000000.0-150000000.0-216000000.0-902000000.0-657000000.0
Sale Of Business  1461000000.0  
Sale Of Investment1415000000.03177000000.01788000000.01262000000.01564000000.0
Short Term Debt Issuance0.00.0   
Short Term Debt Payments0.00.0   
Stock Based Compensation120000000.0132000000.0192000000.0237000000.0246000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.