Historical Stock Prices

RAI 
$84.67
*  
0.19
0.22%
Get RAI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RAI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 84.06 84.81 84.06 84.67 1,863,812
08/27/2015 84.07 85.5 83.06 84.48 5,082,604
08/26/2015 83.91 83.98 80.82 83.6 5,199,766
08/25/2015 82.34 83.63 81.75 82.04 4,241,478
08/24/2015 80.39 81.73 71.39 80.81 5,853,211
08/21/2015 84.31 84.485 83.18 83.61 3,965,565
08/20/2015 84.17 85.38 83.92 84.75 1,652,813
08/19/2015 84.95 85.73 83.98 84.95 1,992,022
08/18/2015 85.49 85.74 85.05 85.26 1,776,404
08/17/2015 84.97 85.63 84.62 85.58 2,352,539
08/14/2015 85.59 85.82 84.985 85.44 2,355,300
08/13/2015 85.5 85.94 85.34 85.49 2,721,341
08/12/2015 85.71 85.94 85.04 85.73 3,001,780
08/11/2015 85.41 86.46 84.85 86.26 2,945,303
08/10/2015 86.47 86.81 85.87 86.26 3,109,191
08/07/2015 86.94 87.13 85.87 86.16 3,195,068
08/06/2015 88.08 88.13 86.82 87.07 2,371,979
08/05/2015 88.09 88.28 87.08 87.96 2,765,876
08/04/2015 87.22 88.22 87.02 87.83 3,120,233
08/03/2015 86.05 87.23 85.63 87.12 2,713,978
07/31/2015 85.74 85.96 85.43 85.79 3,024,765
07/30/2015 84.32 85.61 83.98 85.35 3,060,427
07/29/2015 84.25 84.9 83.43 84.54 5,662,380
07/28/2015 81.25 84.77 81.05 84.2 9,150,682
07/27/2015 79.38 79.77 78.98 79.19 3,111,380
07/24/2015 79.75 79.915 79.3501 79.55 1,894,465
07/23/2015 80.55 80.56 79.55 79.77 1,878,030
07/22/2015 79.85 80.5 79.85 80.37 1,646,631
07/21/2015 79.68 80.05 79.4372 79.88 2,294,811
07/20/2015 79.3 79.945 78.97 79.79 1,763,026
07/17/2015 78.7 79.42 78.56 79.2 2,024,110
07/16/2015 77.74 79.44 77.71 79.01 2,397,103
07/15/2015 77.43 77.82 77.11 77.62 2,404,485
07/14/2015 77.61 77.83 77.41 77.65 2,219,616
07/13/2015 77.17 77.65 76.92 77.56 1,857,098
07/10/2015 76.5 77.16 76.5 76.87 1,748,926
07/09/2015 76.01 76.595 75.84 76.1 4,057,332
07/08/2015 76.3 76.77 75.75 75.81 2,111,316
07/07/2015 75.18 76.87 74.86 76.77 3,348,961
07/06/2015 74.24 75.29 74.19 75.19 2,688,007
07/02/2015 75.03 75.43 74.48 74.68 2,297,994
07/01/2015 74.84 75.35 74.51 74.78 4,060,382
06/30/2015 75.57 75.6 74.36 74.66 3,313,266
06/29/2015 76.09 76.31 74.95 75.06 3,111,786
06/26/2015 76.62 77 76.33 76.56 3,177,343
06/25/2015 76.62 76.64 76.31 76.33 1,701,176
06/24/2015 76.65 76.84 76.33 76.34 1,730,033
06/23/2015 77.39 77.4 76.45 76.7 1,835,884
06/22/2015 77.45 77.96 77.29 77.41 3,130,540
06/19/2015 76.8 77.4699 76.52 77.06 5,698,603
06/18/2015 75.07 76.75 75.06 76.61 4,298,452
06/17/2015 73.82 75.08 73.77 74.89 4,236,809
06/16/2015 72.88 73.72 72.7 73.59 4,828,451
06/15/2015 71.95 72.9 71.53 72.6 6,786,399
06/12/2015 72 72.27 71.31 72 3,884,998
06/11/2015 73.06 73.45 72.14 72.15 8,795,691
06/10/2015 72.01 73.29 72.01 73.09 3,110,685
06/09/2015 71.05 72.53 70.83 72.13 3,724,719
06/08/2015 71.87 71.87 70.78 71.06 5,554,227
06/05/2015 74.1 74.21 72.04 72.14 3,285,195
06/04/2015 74.17 74.77 74.01 74.09 2,117,381
06/03/2015 75.72 75.88 74.26 74.39 2,652,268
06/02/2015 75.46 76.03 74.54 75.36 3,369,672
06/01/2015 76.76 76.96 75.1 75.85 3,123,843
05/29/2015 76.73 77.22 76.03 76.75 5,984,733
05/28/2015 76.51 77.39 76.35 76.78 5,727,147
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?