RAI Historical Prices | Reynolds American Inc Common St Stock

Dow

0.12% Nasdaq

0.07%

Reynolds American Inc. (RAI)

-NYSE

49.54 May 20, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	49.62	49.82	49.36	49.54	1,609,100	49.54
May 17, 2013	49.13	49.74	49.07	49.71	1,691,100	49.71
May 16, 2013	49.14	49.34	49.00	49.07	1,296,500	49.07
May 15, 2013	48.51	49.42	48.49	49.29	1,815,800	49.29
May 14, 2013	48.07	48.61	48.05	48.61	1,223,400	48.61
May 13, 2013	47.72	48.18	47.50	47.97	1,131,000	47.97
May 10, 2013	47.50	47.91	47.41	47.78	892,300	47.78
May 9, 2013	47.71	47.85	47.21	47.47	1,218,400	47.47
May 8, 2013	47.69	47.88	47.54	47.75	1,200,400	47.75
May 7, 2013	47.26	47.92	47.25	47.76	1,142,900	47.76
May 6, 2013	47.62	47.74	47.10	47.25	1,002,700	47.25
May 3, 2013	47.88	47.94	47.41	47.69	1,623,400	47.69
May 2, 2013	47.52	47.78	47.35	47.67	1,642,200	47.67
May 1, 2013	47.33	47.95	47.21	47.27	1,340,700	47.27
Apr 30, 2013	47.28	47.50	47.13	47.42	2,298,400	47.42
Apr 29, 2013	46.91	47.53	46.83	47.50	1,832,600	47.50
Apr 26, 2013	46.70	46.95	46.54	46.90	1,628,100	46.90
Apr 25, 2013	46.20	46.83	46.19	46.77	2,645,300	46.77
Apr 24, 2013	45.54	46.19	45.49	46.02	1,758,700	46.02
Apr 23, 2013	45.90	46.01	44.55	45.43	2,328,400	45.43
Apr 22, 2013	45.33	45.84	45.03	45.82	2,263,400	45.82
Apr 19, 2013	45.10	45.56	45.04	45.39	1,360,300	45.39
Apr 18, 2013	45.08	45.23	44.70	45.00	1,585,300	45.00
Apr 17, 2013	45.20	45.33	44.85	45.14	1,531,600	45.14
Apr 16, 2013	44.86	45.63	44.66	45.44	2,004,000	45.44
Apr 15, 2013	46.01	46.01	44.60	44.60	2,669,100	44.60
Apr 12, 2013	45.67	46.19	45.52	46.18	1,408,200	46.18
Apr 11, 2013	45.67	46.00	45.61	45.77	2,048,500	45.77
Apr 10, 2013	45.62	45.89	45.38	45.61	1,947,000	45.61
Apr 9, 2013	44.88	45.59	44.74	45.49	2,615,800	45.49
Apr 8, 2013	44.19	44.70	44.14	44.68	1,155,600	44.68
Apr 5, 2013	44.48	44.48	44.01	44.20	1,411,500	44.20
Apr 4, 2013	44.25	44.85	44.17	44.76	2,348,300	44.76
Apr 3, 2013	44.76	44.84	44.17	44.25	2,324,300	44.25
Apr 2, 2013	44.58	44.90	44.46	44.74	2,156,400	44.74
Apr 1, 2013	44.49	44.56	44.25	44.46	915,800	44.46
Mar 28, 2013	44.41	44.69	44.24	44.49	2,268,300	44.49
Mar 27, 2013	44.15	44.60	44.12	44.45	2,012,700	44.45
Mar 26, 2013	44.03	44.42	43.96	44.41	1,656,900	44.41
Mar 25, 2013	43.76	44.03	43.61	43.83	2,148,300	43.83
Mar 22, 2013	43.44	43.69	43.35	43.64	1,438,400	43.64
Mar 21, 2013	43.16	43.52	43.13	43.42	1,627,500	43.42
Mar 20, 2013	42.89	43.42	42.84	43.31	1,615,900	43.31
Mar 19, 2013	42.68	42.85	42.46	42.79	1,717,000	42.79
Mar 18, 2013	42.76	42.89	42.60	42.67	1,332,000	42.67
Mar 15, 2013	43.05	43.14	42.79	43.07	3,155,400	43.07
Mar 14, 2013	43.23	43.39	42.95	43.29	2,062,200	43.29
Mar 13, 2013	43.09	43.33	42.82	43.25	1,760,400	43.25
Mar 12, 2013	43.25	43.31	42.73	42.99	2,179,400	42.99
Mar 11, 2013	43.03	43.46	42.93	43.39	1,890,000	43.39
Mar 8, 2013	43.20	43.38	43.02	43.12	1,719,600	43.12
Mar 7, 2013	43.27	43.34	42.46	43.11	3,422,700	43.11
Mar 6, 2013	43.92	43.92	43.25	43.36	2,492,500	43.36
Mar 6, 2013	0.59 Dividend
Mar 5, 2013	44.16	44.63	44.13	44.52	2,335,200	43.93
Mar 4, 2013	43.27	44.13	43.24	44.06	2,000,200	43.48
Mar 1, 2013	43.64	43.79	43.24	43.36	3,386,400	42.79
Feb 28, 2013	43.93	44.01	43.67	43.68	2,190,500	43.10
Feb 27, 2013	43.79	44.16	43.51	43.85	1,957,400	43.27
Feb 26, 2013	44.47	44.54	43.80	43.91	10,271,400	43.33
Feb 25, 2013	45.01	45.17	44.43	44.43	9,598,500	43.84
Feb 22, 2013	45.00	45.03	44.64	44.93	6,789,500	44.33
Feb 21, 2013	44.52	44.97	44.30	44.88	2,386,200	44.29
Feb 20, 2013	44.26	44.84	44.09	44.55	1,944,100	43.96
Feb 19, 2013	43.69	44.21	43.67	44.18	2,859,000	43.59
Feb 15, 2013	43.52	43.62	43.41	43.58	3,149,400	43.00
Feb 14, 2013	44.14	44.26	43.29	43.44	7,175,400	42.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RAI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Reynolds American Inc. (RAI)