RAH: Historical Prices for RALCORP HOLDINGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	57.88	58.17	57.67	58.05	520,500	58.05
8-Dec-09	57.88	58.38	57.40	57.97	715,500	57.97
7-Dec-09	58.01	58.51	57.83	58.27	706,000	58.27
4-Dec-09	58.32	58.57	57.99	58.26	782,800	58.26
3-Dec-09	58.37	58.67	57.92	57.92	722,400	57.92
2-Dec-09	57.99	58.80	57.89	58.44	510,400	58.44
1-Dec-09	58.27	58.52	57.87	58.14	850,200	58.14
30-Nov-09	57.06	58.04	56.72	57.92	978,200	57.92
27-Nov-09	57.01	57.60	56.74	57.16	354,400	57.16
25-Nov-09	57.81	58.10	57.38	57.90	860,000	57.90
24-Nov-09	57.24	57.97	57.00	57.66	935,500	57.66
23-Nov-09	56.03	57.49	55.77	57.38	1,270,200	57.38
20-Nov-09	54.57	55.92	54.57	55.92	1,045,000	55.92
19-Nov-09	54.32	54.62	53.85	54.58	765,800	54.58
18-Nov-09	54.15	54.42	53.94	54.36	1,229,000	54.36
17-Nov-09	54.21	54.30	53.93	54.07	696,300	54.07
16-Nov-09	54.34	54.72	53.99	54.26	488,900	54.26
13-Nov-09	53.91	54.62	53.63	54.31	993,900	54.31
12-Nov-09	53.27	54.45	53.09	53.90	1,277,900	53.90
11-Nov-09	52.72	54.26	52.66	53.44	2,903,100	53.44
10-Nov-09	55.67	55.73	54.02	54.39	1,238,100	54.39
9-Nov-09	55.12	55.77	54.56	55.76	683,800	55.76
6-Nov-09	54.82	54.97	54.08	54.78	640,100	54.78
5-Nov-09	55.24	55.99	54.82	54.90	680,500	54.90
4-Nov-09	54.45	55.27	54.26	54.93	723,000	54.93
3-Nov-09	54.06	54.30	53.61	54.21	532,900	54.21
2-Nov-09	54.01	54.42	53.71	54.12	560,800	54.12
30-Oct-09	54.73	54.95	53.65	53.70	642,600	53.70
29-Oct-09	54.43	54.94	54.06	54.68	604,000	54.68
28-Oct-09	54.52	55.20	54.14	54.15	733,200	54.15
27-Oct-09	54.96	55.60	54.57	54.64	733,100	54.64
26-Oct-09	55.51	56.22	54.88	54.99	905,000	54.99
23-Oct-09	56.31	56.53	55.36	55.71	584,300	55.71
22-Oct-09	56.63	56.96	56.01	56.43	1,007,000	56.43
21-Oct-09	56.39	57.37	56.39	56.47	629,400	56.47
20-Oct-09	57.47	57.59	56.46	56.56	628,200	56.56
19-Oct-09	57.17	57.92	57.17	57.54	501,900	57.54
16-Oct-09	57.05	58.41	57.05	57.26	1,436,000	57.26
15-Oct-09	55.42	57.21	55.39	57.14	1,585,800	57.14
14-Oct-09	56.00	56.25	55.31	55.42	1,124,900	55.42
13-Oct-09	55.75	55.95	55.53	55.80	921,300	55.80
12-Oct-09	56.01	56.14	55.50	55.66	1,170,800	55.66
9-Oct-09	56.07	57.29	55.12	56.27	2,702,100	56.27
8-Oct-09	58.92	59.20	58.33	58.52	765,300	58.52
7-Oct-09	58.15	59.07	58.15	58.98	433,600	58.98
6-Oct-09	58.34	58.81	57.97	58.10	944,800	58.10
5-Oct-09	58.33	58.44	57.72	58.12	643,300	58.12
2-Oct-09	57.93	58.39	57.47	58.05	293,200	58.05
1-Oct-09	58.50	58.59	57.54	58.01	470,900	58.01
30-Sep-09	59.19	59.37	58.30	58.47	575,700	58.47
29-Sep-09	59.73	59.89	58.81	59.27	513,200	59.27
28-Sep-09	58.52	59.57	58.16	59.44	485,800	59.44
25-Sep-09	58.96	58.96	58.00	58.33	362,700	58.33
24-Sep-09	58.85	59.13	58.31	58.88	377,300	58.88
23-Sep-09	58.69	59.31	58.43	58.67	757,500	58.67
22-Sep-09	59.49	59.49	57.91	58.45	902,700	58.45
21-Sep-09	59.03	59.85	58.50	59.60	994,000	59.60
18-Sep-09	60.06	60.07	57.54	59.03	2,201,400	59.03
17-Sep-09	61.08	61.47	59.74	59.80	1,540,900	59.80
16-Sep-09	62.50	62.58	61.00	61.31	1,577,300	61.31
15-Sep-09	63.38	63.38	62.57	62.67	1,071,600	62.67
14-Sep-09	64.32	64.38	63.46	63.55	596,000	63.55
11-Sep-09	64.30	64.62	64.00	64.40	453,200	64.40
10-Sep-09	64.10	64.22	63.80	64.15	512,800	64.15
9-Sep-09	64.50	64.72	63.89	64.06	610,600	64.06
8-Sep-09	63.69	64.87	63.59	64.63	531,400	64.63
* 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