Reynolds American Inc Common Stock Historical Stock Prices

RAI 
$49.6
*  
0.29
0.59%
Get RAI Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 28-APR-2016

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.
16:00 49.36 49.70 49.16 49.60 4,214,803
04/28/2016 48.88 49.46 48.86 49.31 3,933,501
04/27/2016 48.54 49.63 48.31 48.96 4,812,739
04/26/2016 47.94 48.34 47.43 48.31 5,182,373
04/25/2016 47.83 48.42 47.46 48.41 4,054,229
04/22/2016 47.39 47.85 46.85 47.83 6,680,578
04/21/2016 48.77 48.985 47.54 47.58 5,021,895
04/20/2016 48.67 49.49 48.435 49.01 4,265,415
04/19/2016 48.98 49.23 48.53 48.71 3,459,277
04/18/2016 48.77 49.2165 48.58 49.1 3,544,811
04/15/2016 48.84 49.07 48.51 48.74 4,998,742
04/14/2016 49.3 49.95 48.77 48.82 5,478,135
04/13/2016 51.3 51.49 48.59 49.15 9,841,635
04/12/2016 50.77 51.37 50.6 51.26 3,262,825
04/11/2016 51.19 51.37 50.46 50.6 3,615,694
04/08/2016 50.99 51.2 50.79 50.94 3,194,369
04/07/2016 50.37 50.87 50.09 50.83 3,673,375
04/06/2016 50.46 50.6 50.19 50.36 3,811,642
04/05/2016 49.87 50.62 49.65 50.5 5,812,739
04/04/2016 50.26 50.51 49.97 50.13 6,319,319
04/01/2016 50.14 50.36 49.55 50.33 4,510,811
03/31/2016 50.48 50.74 50.29 50.31 4,299,642
03/30/2016 50.47 50.815 50.3 50.48 5,622,408
03/29/2016 50.82 51.28 50.04 50.45 4,031,275
03/28/2016 49.93 50.635 49.81 50.46 3,740,618
03/24/2016 50.16 50.465 49.49 49.7 4,601,039
03/23/2016 50.21 50.38 49.78 50.28 3,238,588
03/22/2016 50.7 50.78 50.05 50.14 3,739,607
03/21/2016 50.48 51.0689 50.07 50.74 3,710,259
03/18/2016 50.71 50.91 50.29 50.69 16,149,110
03/17/2016 50.8 50.98 50.53 50.68 6,528,495
03/16/2016 50.76 51.25 50.36 50.94 4,863,491
03/15/2016 50.81 51.24 50.7 50.94 4,675,499
03/14/2016 50.97 51.27 50.53 51.07 4,100,389
03/11/2016 52.01 52.32 50.86 51.08 5,302,377
03/10/2016 51.93 52.54 51.46 51.89 3,942,169
03/09/2016 51.4 51.76 51 51.59 4,287,106
03/08/2016 51.22 51.345 50.8 51.24 5,280,514
03/07/2016 51.49 52.25 51.37 51.74 5,776,640
03/04/2016 51.28 51.965 50.84 51.71 4,387,722
03/03/2016 50.42 51.31 50.395 51.26 5,206,189
03/02/2016 50.25 50.6 50 50.51 4,984,982
03/01/2016 50.56 50.81 50.24 50.49 4,992,239
02/29/2016 50.16 50.75 50.16 50.43 4,590,094
02/26/2016 50.81 51.05 50.12 50.28 4,530,397
02/25/2016 51.11 51.22 50.75 50.94 4,439,733
02/24/2016 50.23 51.085 50 50.95 4,187,326
02/23/2016 50 50.66 49.75 50.5 4,015,039
02/22/2016 49.59 50 49.46 49.82 3,538,701
02/19/2016 49.43 49.87 48.98 49.51 3,636,922
02/18/2016 49.05 49.6699 48.77 49.51 3,707,650
02/17/2016 48.24 49.2 48.02 48.97 4,898,846
02/16/2016 48.23 48.63 47.72 48.28 6,056,475
02/12/2016 48.47 48.73 47.38 47.8 5,705,706
02/11/2016 46.55 48.77 46.5 48.5 7,046,303
02/10/2016 48.06 48.4079 47.29 47.46 5,740,622
02/09/2016 47 48.26 46.7301 47.69 4,605,567
02/08/2016 47.07 47.41 46.65 47.08 6,314,023
02/05/2016 47.74 48.17 46.92 47.53 6,319,468
02/04/2016 47.5 48 46.58 47.37 8,109,669
02/03/2016 49.83 50.05 47.705 47.85 9,751,778
02/02/2016 49.46 49.685 49.1 49.56 4,868,631
02/01/2016 49.76 50.42 49.72 49.95 5,402,144
01/29/2016 48.74 49.99 48.64 49.95 5,747,590
01/28/2016 47.68 48.68 47.3 48.54 4,058,335
*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?