RRD - R.R. Donnelley & Sons Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20194.19004.25004.08004.18004.1800744,841
Oct 16, 20194.12004.27004.02004.15004.1500723,600
Oct 15, 20194.06004.16003.99004.12004.12001,451,400
Oct 14, 20193.92004.07003.78004.06004.0600656,000
Oct 11, 20194.03004.22003.88003.92003.92002,592,100
Oct 10, 20193.70004.08003.69003.95003.95001,703,600
Oct 09, 20193.71003.75003.58003.71003.7100524,400
Oct 08, 20193.59003.83003.56003.67003.67001,039,800
Oct 07, 20193.54003.65003.47003.63003.6300888,900
Oct 04, 20193.45003.55003.40003.54003.54001,084,500
Oct 03, 20193.59003.70003.35003.48003.4800894,400
Oct 02, 20193.78003.78003.34003.65003.65001,393,000
Oct 01, 20193.77003.95003.69003.79003.79001,430,400
Sep 30, 20193.55003.81003.48003.77003.77001,190,400
Sep 27, 20193.69003.90003.41003.51003.51001,700,900
Sep 26, 20193.69003.84003.56003.66003.66001,901,200
Sep 25, 20193.04003.79003.04003.71003.71003,496,300
Sep 24, 20192.98003.08002.96003.04003.0400982,400
Sep 23, 20192.99003.01002.87002.97002.97001,618,700
Sep 20, 20193.04003.15002.95002.97002.97002,327,100
Sep 19, 20193.12003.17003.03003.05003.05001,303,400
Sep 18, 20193.23003.34003.09003.12003.12001,437,600
Sep 17, 20193.48003.48003.20003.23003.23001,053,800
Sep 16, 20193.47003.55003.37003.53003.53001,888,900
Sep 13, 20193.54003.66003.46003.51003.51001,479,400
Sep 12, 20193.68003.75003.29003.54003.54002,400,000
Sep 11, 20193.11003.49003.07003.49003.49003,527,500
Sep 10, 20192.81003.12002.80003.08003.08001,984,300
Sep 09, 20192.76002.82002.65002.80002.80001,436,300
Sep 06, 20192.51002.78002.51002.74002.74001,481,000
Sep 05, 20192.42002.56002.40002.49002.4900860,300
Sep 04, 20192.41002.48002.37002.38002.3800756,200
Sep 03, 20192.50002.62002.39002.39002.39001,500,900
Aug 30, 20192.46002.53002.40002.42002.42001,199,700
Aug 29, 20192.32002.39002.30002.33002.33001,022,900
Aug 28, 20192.22002.29002.15002.23002.2300925,500
Aug 27, 20192.18002.32002.13002.24002.24001,636,000
Aug 26, 20192.19002.22002.11002.12002.12001,033,500
Aug 23, 20192.24002.33002.17002.17002.17001,142,300
Aug 22, 20192.10002.25002.10002.23002.23001,325,600
Aug 21, 20192.04002.12001.98002.10002.10001,192,000
Aug 20, 20191.93002.04001.87002.03002.0300817,000
Aug 19, 20191.98002.01001.93001.94001.9400800,400
Aug 16, 20191.87001.96001.85001.95001.95001,035,400
Aug 15, 20191.76001.86001.68001.86001.8600832,800
Aug 14, 20191.86001.87001.71001.74001.7400700,600
Aug 14, 20190.03 Dividend
Aug 13, 20191.90002.00001.90001.93001.9000366,900
Aug 12, 20191.90001.93001.83001.92001.8902328,000
Aug 09, 20192.01002.01001.89001.91001.8803510,400
Aug 08, 20191.94002.01001.94002.00001.9689346,200
Aug 07, 20192.01002.05001.88001.94001.9098530,700
Aug 06, 20192.00002.06002.00002.05002.0181711,400
Aug 05, 20192.05002.05001.96002.00001.9689946,300
Aug 02, 20192.12002.13002.04002.08002.0477637,500
Aug 01, 20192.02002.23002.00002.12002.08701,264,700
Jul 31, 20192.12002.24001.95002.02001.98862,804,700
Jul 30, 20191.68001.82001.68001.81001.78191,053,100
Jul 29, 20191.74001.79001.68001.69001.66371,370,400
Jul 26, 20191.81001.84001.74001.75001.72281,705,600
Jul 25, 20191.88001.90001.76001.80001.7720711,900
Jul 24, 20191.92001.94001.83001.88001.8508727,700
Jul 23, 20191.94001.95001.89001.92001.8902713,600
Jul 22, 20192.01002.03001.92001.93001.9000652,200
Jul 19, 20192.02002.08002.00002.00001.9689891,700
Jul 18, 20192.01002.10002.00002.02001.9886922,600
Jul 17, 20192.07002.09001.95002.03001.99841,070,000
Jul 16, 20192.07002.16002.06002.09002.0575668,200
Jul 15, 20192.14002.16002.05002.07002.0378542,600
Jul 12, 20192.09002.22002.09002.14002.1067750,200
Jul 11, 20192.14002.17002.09002.09002.0575744,000
Jul 10, 20192.24002.26002.13002.14002.10671,169,500
Jul 09, 20192.10002.21002.07002.20002.1658861,800
Jul 08, 20192.09002.13002.04002.10002.0674738,200
Jul 05, 20192.02002.12002.00002.10002.0674774,300
Jul 03, 20192.01002.07001.98002.05002.0181705,700
Jul 02, 20192.04002.06001.96002.01001.97881,105,500
Jul 01, 20192.01002.08001.98002.06002.02801,280,700
Jun 28, 20192.01002.09001.96001.97001.93941,483,400
Jun 27, 20191.95002.03001.94002.02001.98861,313,200
Jun 26, 20192.07002.08001.92001.96001.92952,140,000
Jun 25, 20192.22002.23002.05002.05002.01811,753,600
Jun 24, 20192.35002.40002.19002.20002.16582,269,400
Jun 21, 20192.17002.37002.03002.36002.32335,519,600
Jun 20, 20192.17002.23002.10002.19002.15601,636,000
Jun 19, 20192.11002.21002.10002.13002.09691,508,600
Jun 18, 20192.22002.27002.11002.11002.07721,465,200
Jun 17, 20192.12002.24002.10002.19002.1560986,500
Jun 14, 20192.18002.22002.10002.12002.08701,037,000
Jun 13, 20192.23002.31002.15002.18002.14612,430,400
Jun 12, 20192.29002.33002.21002.22002.1855800,300
Jun 11, 20192.30002.36002.27002.29002.25441,382,300
Jun 10, 20192.29002.34002.25002.27002.2347815,300
Jun 07, 20192.26002.32002.21002.28002.2446791,900
Jun 06, 20192.28002.29002.20002.25002.2150753,900
Jun 05, 20192.50002.53002.23002.29002.25441,154,900
Jun 04, 20192.33002.48002.33002.48002.44153,412,900
Jun 03, 20192.24002.31002.22002.30002.2642940,500
May 31, 20192.31002.31002.21002.22002.18551,231,900
May 30, 20192.52002.52002.34002.35002.31351,235,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...