RKT: Historical Prices for ROCK-TENN CO CL A

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	47.17	47.45	46.07	46.68	402,400	46.68
23-Nov-09	47.70	47.93	47.07	47.28	812,000	47.28
20-Nov-09	46.59	47.75	46.59	46.85	796,300	46.85
19-Nov-09	47.58	48.00	46.89	47.03	413,000	47.03
18-Nov-09	48.18	48.50	47.70	48.23	519,600	48.23
17-Nov-09	48.39	48.68	47.50	48.00	200,800	48.00
16-Nov-09	47.26	48.94	47.22	48.65	456,800	48.65
13-Nov-09	46.53	47.40	46.27	46.97	498,700	46.97
12-Nov-09	46.40	47.76	46.01	46.24	503,700	46.24
11-Nov-09	47.32	47.93	46.34	46.54	848,200	46.54
10-Nov-09	46.56	47.31	45.89	47.18	742,800	47.18
9-Nov-09	47.44	47.60	46.96	47.18	739,300	47.18
6-Nov-09	47.47	48.49	46.60	47.10	527,900	47.10
6-Nov-09	$ 0.15 Dividend
5-Nov-09	47.65	48.49	47.13	48.10	749,400	47.95
4-Nov-09	45.55	48.06	45.46	47.02	1,042,600	46.87
3-Nov-09	43.30	45.50	43.30	45.48	647,200	45.34
2-Nov-09	44.19	45.03	43.04	43.74	581,600	43.60
30-Oct-09	44.78	44.97	43.22	43.80	565,600	43.66
29-Oct-09	43.51	45.59	43.51	45.22	679,900	45.08
28-Oct-09	45.03	45.22	42.18	42.50	899,600	42.37
27-Oct-09	45.75	45.98	44.70	44.87	430,100	44.73
26-Oct-09	46.97	48.07	45.30	45.69	697,300	45.55
23-Oct-09	49.90	49.90	46.99	47.31	575,400	47.16
22-Oct-09	49.18	50.01	48.64	49.60	578,400	49.45
21-Oct-09	49.48	50.49	49.24	49.41	764,000	49.26
20-Oct-09	50.02	50.47	48.75	49.45	448,900	49.30
19-Oct-09	49.39	50.49	49.00	50.21	354,100	50.05
16-Oct-09	49.30	49.88	48.81	49.38	230,100	49.23
15-Oct-09	49.75	51.28	48.99	49.88	770,100	49.72
14-Oct-09	50.00	50.57	49.59	50.14	330,600	49.98
13-Oct-09	48.77	50.35	47.54	49.57	913,500	49.42
12-Oct-09	46.49	49.25	46.49	48.61	668,600	48.46
9-Oct-09	45.66	46.11	45.41	45.99	247,900	45.85
8-Oct-09	45.96	47.06	45.62	45.82	691,300	45.68
7-Oct-09	46.29	46.37	45.00	45.53	342,100	45.39
6-Oct-09	46.11	46.73	45.93	46.60	382,500	46.45
5-Oct-09	44.13	45.83	44.05	45.55	440,200	45.41
2-Oct-09	43.95	44.76	43.57	44.04	429,300	43.90
1-Oct-09	46.84	46.84	44.46	44.48	469,900	44.34
30-Sep-09	47.42	47.98	46.50	47.11	463,900	46.96
29-Sep-09	46.63	48.00	46.57	47.53	571,700	47.38
28-Sep-09	46.17	46.94	45.73	46.46	401,800	46.32
25-Sep-09	46.80	47.02	45.15	46.02	525,300	45.88
24-Sep-09	47.10	47.47	46.03	46.56	382,400	46.41
23-Sep-09	49.03	49.51	46.66	47.04	618,300	46.89
22-Sep-09	49.50	49.72	48.57	49.03	309,900	48.88
21-Sep-09	49.62	50.00	48.92	49.35	327,000	49.20
18-Sep-09	50.22	50.48	49.27	50.06	525,500	49.90
17-Sep-09	50.51	50.66	49.80	50.06	419,600	49.90
16-Sep-09	50.78	50.78	49.84	50.44	475,900	50.28
15-Sep-09	48.22	50.36	48.19	50.36	547,600	50.20
14-Sep-09	47.26	48.35	46.88	48.28	433,000	48.13
11-Sep-09	48.97	49.36	47.27	47.73	601,100	47.58
10-Sep-09	48.99	49.51	48.36	49.40	324,900	49.25
9-Sep-09	49.51	49.70	48.70	49.18	403,700	49.03
8-Sep-09	49.61	49.90	48.59	49.67	355,600	49.52
4-Sep-09	47.79	49.54	47.56	49.32	366,300	49.17
3-Sep-09	48.18	48.36	46.59	48.02	704,900	47.87
2-Sep-09	48.73	48.83	47.20	48.04	744,000	47.89
1-Sep-09	50.87	51.97	49.10	49.19	766,500	49.04
31-Aug-09	51.51	51.75	50.77	51.29	601,100	51.13
28-Aug-09	51.73	52.58	51.24	51.86	553,800	51.70
27-Aug-09	50.62	51.73	49.73	51.58	590,000	51.42
26-Aug-09	49.66	50.75	49.57	50.50	571,800	50.34
25-Aug-09	50.17	50.46	49.67	50.06	330,600	49.90
24-Aug-09	50.51	51.00	49.25	49.64	676,000	49.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions