RRD: Historical Prices for R.R. Donnelley & Sons Company

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.19	21.48	20.98	21.29	1,059,200	21.29
24-Nov-09	20.85	21.32	20.68	21.21	2,307,300	21.21
23-Nov-09	20.70	21.40	20.70	20.89	1,532,800	20.89
20-Nov-09	20.68	20.68	20.22	20.39	2,042,300	20.39
19-Nov-09	21.22	21.30	20.63	20.76	1,496,700	20.76
18-Nov-09	21.83	21.97	21.26	21.40	1,713,800	21.40
17-Nov-09	21.78	21.80	21.34	21.77	1,480,500	21.77
16-Nov-09	21.61	21.78	21.36	21.70	2,659,300	21.70
13-Nov-09	21.87	21.87	21.17	21.44	2,121,100	21.44
12-Nov-09	21.39	21.83	21.01	21.26	1,986,400	21.26
11-Nov-09	21.17	21.46	20.96	21.29	2,586,900	21.29
10-Nov-09	20.88	21.54	20.61	20.84	2,973,800	20.84
9-Nov-09	20.86	21.25	20.65	21.04	3,221,800	21.04
9-Nov-09	$ 0.26 Dividend
6-Nov-09	21.21	21.25	20.73	20.98	2,062,500	20.72
5-Nov-09	20.89	21.36	20.81	21.29	3,319,000	21.03
4-Nov-09	22.03	22.24	20.80	20.95	2,838,100	20.69
3-Nov-09	20.22	20.84	20.05	20.75	2,336,800	20.49
2-Nov-09	20.20	20.65	19.83	20.37	2,553,700	20.12
30-Oct-09	20.79	21.10	19.89	20.08	3,032,000	19.83
29-Oct-09	20.38	21.10	20.36	21.00	2,213,900	20.74
28-Oct-09	21.43	21.43	20.21	20.26	2,688,100	20.01
27-Oct-09	21.38	22.05	21.30	21.33	2,511,700	21.07
26-Oct-09	21.17	22.14	21.15	21.43	2,513,800	21.16
23-Oct-09	22.25	22.25	21.16	21.37	1,996,700	21.11
22-Oct-09	21.86	22.24	21.35	22.17	1,650,800	21.90
21-Oct-09	21.90	22.14	21.50	21.70	2,290,200	21.43
20-Oct-09	22.05	22.25	21.75	22.09	2,241,700	21.82
19-Oct-09	21.83	22.20	21.79	22.06	1,947,200	21.79
16-Oct-09	21.80	22.13	21.19	21.82	2,285,100	21.55
15-Oct-09	21.67	22.10	21.57	22.08	1,959,600	21.81
14-Oct-09	21.78	21.98	21.46	21.90	2,219,800	21.63
13-Oct-09	21.80	21.96	21.36	21.62	2,320,100	21.35
12-Oct-09	22.20	22.22	21.80	22.01	1,182,800	21.74
9-Oct-09	22.01	22.23	21.71	22.20	1,623,700	21.92
8-Oct-09	21.42	22.05	21.40	21.87	1,832,300	21.60
7-Oct-09	21.17	21.30	20.75	21.30	1,790,600	21.04
6-Oct-09	21.12	21.40	20.92	21.20	2,451,300	20.94
5-Oct-09	20.32	21.12	20.22	21.12	2,803,600	20.86
2-Oct-09	20.56	20.61	19.81	20.22	2,587,500	19.97
1-Oct-09	21.23	21.41	20.46	20.75	3,583,900	20.49
30-Sep-09	21.43	21.59	20.86	21.26	3,218,600	21.00
29-Sep-09	21.45	21.78	21.32	21.46	3,191,700	21.19
28-Sep-09	20.58	21.41	20.44	21.41	2,175,000	21.14
25-Sep-09	20.48	20.86	20.31	20.45	1,846,600	20.20
24-Sep-09	20.98	21.47	20.54	20.86	2,385,600	20.60
23-Sep-09	21.70	21.90	21.04	21.08	2,295,800	20.82
22-Sep-09	20.89	21.72	20.81	21.71	3,753,100	21.44
21-Sep-09	21.05	21.12	20.57	20.80	2,317,500	20.54
18-Sep-09	21.29	21.39	21.04	21.27	2,903,000	21.01
17-Sep-09	21.08	21.60	20.90	21.18	4,957,200	20.92
16-Sep-09	19.69	21.14	19.63	21.13	3,944,500	20.87
15-Sep-09	19.79	19.99	19.69	19.85	2,303,600	19.60
14-Sep-09	19.00	19.83	18.88	19.79	2,404,800	19.54
11-Sep-09	18.88	19.40	18.76	19.12	1,862,400	18.88
10-Sep-09	18.68	18.96	18.43	18.93	2,374,800	18.70
9-Sep-09	17.57	18.93	17.56	18.72	9,043,000	18.49
8-Sep-09	17.31	17.80	17.31	17.75	1,485,200	17.53
4-Sep-09	17.49	17.65	17.18	17.65	1,422,900	17.43
3-Sep-09	17.54	17.58	17.06	17.50	1,845,600	17.28
2-Sep-09	17.16	17.48	16.90	17.44	2,707,400	17.22
1-Sep-09	17.86	18.17	17.17	17.18	2,010,400	16.97
31-Aug-09	17.84	18.00	17.56	17.84	1,945,500	17.62
28-Aug-09	18.27	18.34	17.72	17.85	2,058,700	17.63
27-Aug-09	18.21	18.30	17.64	18.21	1,649,500	17.98
26-Aug-09	17.89	18.31	17.87	18.13	1,768,300	17.91
25-Aug-09	17.92	18.04	17.62	18.01	2,319,000	17.79
* 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