RRD

R.R. Donnelley & Sons Company Historical Stock Prices

$17.58
*  
0.25
1.44%
Get RRD Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading RRD now
Exchange: NASDAQ
Industry: Miscellaneous
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.40  17.59  17.33  17.58 1,575,022
08/27/2014 17.4 17.59 17.33 17.58 1,574,522
08/26/2014 17.32 17.47 17.27 17.33 987,050
08/25/2014 17.28 17.47 17.16 17.3 945,945
08/22/2014 17.26 17.34 17.15 17.195 713,626
08/21/2014 17.15 17.28 17.09 17.25 909,171
08/20/2014 17.28 17.31 17.01 17.095 1,308,518
08/19/2014 17.21 17.32 17.11 17.27 1,308,017
08/18/2014 17.07 17.25 17.04 17.21 1,414,141
08/15/2014 17.28 17.35 16.815 17.005 1,862,991
08/14/2014 17.19 17.31 17.1 17.165 1,669,478
08/13/2014 16.84 17.16 16.65 17.14 3,870,393
08/12/2014 17.29 17.34 17.01 17.06 2,405,126
08/11/2014 17.07 17.4101 17.04 17.29 1,215,714
08/08/2014 16.88 17 16.77 16.99 1,155,648
08/07/2014 17.12 17.23 16.76 16.82 1,817,665
08/06/2014 17.21 17.34 16.93 17.04 1,810,678
08/05/2014 16.82 17.35 16.76 17.33 2,891,127
08/04/2014 17.07 17.12 16.61 16.84 2,429,833
08/01/2014 17.38 17.47 16.83 16.99 3,094,785
07/31/2014 17.41 17.55 17.2 17.36 4,559,887
07/30/2014 16.56 17.28 16.47 17.28 3,585,037
07/29/2014 16.2 16.61 16.2 16.47 2,734,919
07/28/2014 16.02 16.25 15.955 16.19 1,785,698
07/25/2014 16.04 16.24 15.9185 16 1,256,419
07/24/2014 16.19 16.28 16 16.07 1,291,710
07/23/2014 16.38 16.38 16.03 16.16 1,375,523
07/22/2014 16.28 16.38 16.23 16.31 1,563,477
07/21/2014 16.1 16.21 15.975 16.16 1,037,821
07/18/2014 15.9 16.29 15.86 16.21 2,119,805
07/17/2014 16.02 16.11 15.88 15.93 1,597,264
07/16/2014 16.12 16.26 15.905 16.03 1,536,184
07/15/2014 15.99 16.11 15.9 16.07 1,535,364
07/14/2014 15.98 16.1199 15.885 16.04 903,805
07/11/2014 15.76 15.98 15.76 15.85 1,105,005
07/10/2014 15.85 16.009 15.7301 15.95 1,338,816
07/09/2014 16.19 16.2 15.91 16.01 2,134,912
07/08/2014 16.45 16.47 15.9 16.03 3,703,554
07/07/2014 16.8 16.87 16.38 16.4 2,338,191
07/03/2014 16.75 16.9334 16.64 16.82 955,535
07/02/2014 16.82 16.94 16.63 16.71 1,485,078
07/01/2014 16.97 17.19 16.78 16.89 2,953,785
06/30/2014 16.6 16.97 16.56 16.96 2,433,524
06/27/2014 15.98 16.695 15.9 16.65 4,159,483
06/26/2014 15.98 16.06 15.7099 16.03 3,257,204
06/25/2014 16.05 16.1 15.85 15.96 2,145,155
06/24/2014 15.98 16.27 15.96 16.04 1,229,127
06/23/2014 16.05 16.12 15.84 15.98 2,326,024
06/20/2014 16.38 16.38 15.92 15.99 2,661,923
06/19/2014 16.43 16.58 16.23 16.32 1,473,067
06/18/2014 16.5 16.55 16.24 16.39 1,612,387
06/17/2014 16.05 16.56 16.03 16.44 1,789,758
06/16/2014 16.08 16.19 15.92 16.1 1,391,545
06/13/2014 16.11 16.24 15.95 16.08 1,687,771
06/12/2014 16.13 16.14 15.92 16.02 2,340,104
06/11/2014 16.45 16.48 15.91 16.12 2,320,625
06/10/2014 15.94 16.59 15.92 16.51 2,781,467
06/09/2014 16.19 16.2 15.88 15.92 3,594,551
06/06/2014 16.05 16.27 15.94 16.2 1,138,709
06/05/2014 15.89 16.05 15.705 15.97 1,319,427
06/04/2014 15.63 15.89 15.56 15.82 1,455,062
06/03/2014 15.74 15.79 15.5 15.61 2,030,411
06/02/2014 16.66 16.66 15.62 15.76 1,664,437
05/30/2014 16.06 16.06 15.8 15.84 3,456,469
05/29/2014 16.04 16.16 15.87 16.05 1,580,736
05/28/2014 15.81 16.15 15.64 15.97 3,320,677
05/27/2014 15.66 15.85 15.51 15.73 1,599,233
05/23/2014 15.34 15.62 15.34 15.61 1,173,967
05/22/2014 15.28 15.53 15.16 15.37 1,474,088
05/21/2014 15.18 15.52 15.12 15.27 2,442,346
05/20/2014 15.27 15.39 14.96 15.1 1,802,479
05/19/2014 15.29 15.37 15.12 15.25 1,713,932
05/16/2014 15.14 15.355 14.92 15.35 2,280,103
05/15/2014 15.16 15.52 14.665 15.12 4,139,934
05/14/2014 15.83 15.834 15.12 15.17 2,709,670
05/13/2014 16.01 16.07 15.75 15.79 1,652,250
05/12/2014 16.38 16.53 16.2 16.26 2,225,765
05/09/2014 16.35 16.46 16.17 16.3 1,477,924
05/08/2014 16.34 16.6 16.19 16.41 2,122,088
05/07/2014 16.01 16.35 15.73 16.32 2,735,495
05/06/2014 16.34 16.476 15.75 15.89 3,819,711
05/05/2014 16.42 16.585 16.09 16.44 2,984,619
05/02/2014 16.5 16.69 16.03 16.43 3,871,683
05/01/2014 18 18 16.41 16.49 5,827,580
04/30/2014 17.26 17.69 17.1501 17.6 2,447,072
04/29/2014 17.41 17.47 17.17 17.22 1,359,162
04/28/2014 17.4 17.46 16.81 17.24 1,545,855
04/25/2014 17.39 17.42 17.08 17.31 1,073,317
04/24/2014 17.84 17.84 17.41 17.43 1,172,650
04/23/2014 17.95 18.07 17.59 17.68 1,819,450
04/22/2014 17.89 18.17 17.86 18.02 1,273,747
04/21/2014 17.9 17.9 17.64 17.76 851,851
04/17/2014 17.56 18 17.45 17.76 1,530,421
04/16/2014 17.45 17.58 17.32 17.51 1,646,458
04/15/2014 17.02 17.31 16.88 17.25 1,328,756
04/14/2014 17.18 17.19 16.755 16.94 1,439,208
04/11/2014 17.43 17.56 16.9701 17.02 1,160,581
04/10/2014 17.46 17.72 17.375 17.49 1,998,369
04/09/2014 17.7 17.77 17.37 17.43 1,097,683
04/08/2014 17.41 17.71 17.2 17.65 1,729,081
04/07/2014 17.85 17.89 17.31 17.47 3,005,007
04/04/2014 18.3 18.382 17.79 17.8 1,364,392
04/03/2014 18.12 18.4309 18.1 18.21 1,961,650
04/02/2014 18.36 18.44 18 18.04 1,990,553
04/01/2014 17.94 18.33 17.81 18.3 1,381,853
03/31/2014 17.95 18 17.66 17.9 1,492,308
03/28/2014 17.38 17.825 17.33 17.77 1,935,755
03/27/2014 17.63 17.79 17.29 17.31 1,827,952
03/26/2014 17.84 17.97 17.59 17.6 1,699,000
03/25/2014 18.34 18.54 17.67 17.68 5,340,101
03/24/2014 18.79 18.79 18.24 18.28 1,417,456
03/21/2014 18.91 19 18.67 18.71 2,130,653
03/20/2014 18.8 18.9 18.57 18.79 1,199,939
03/19/2014 18.91 19.07 18.68 18.87 1,741,350
03/18/2014 18.52 18.98 18.52 18.83 1,583,220
03/17/2014 18.39 18.63 18.26 18.47 1,057,079
03/14/2014 18.26 18.67 18.2 18.34 1,163,291
03/13/2014 18.46 18.46 17.975 18.34 2,529,939
03/12/2014 18.52 18.62 18.18 18.41 1,429,573
03/11/2014 18.67 18.81 18.38 18.59 2,288,589
03/10/2014 18.26 18.76 18.25 18.61 1,765,472
03/07/2014 18.99 19.16 18.14 18.25 2,954,106
03/06/2014 19.28 19.3 18.79 18.9 1,224,207
03/05/2014 19.05 19.3 19.05 19.13 1,335,641
03/04/2014 19.11 19.25 18.89 19.13 2,466,891
03/03/2014 18.92 18.97 18.445 18.78 3,038,796
02/28/2014 19.07 19.24 18.95 19.13 2,929,415
02/27/2014 19.61 19.96 18.964 19.04 3,083,832
02/26/2014 20.05 21.2 19.44 19.62 7,514,647
02/25/2014 18.98 19.02 18.74 18.78 2,198,955
02/24/2014 18.43 19.06 18.43 19.04 1,980,700
02/21/2014 18.14 18.495 18.09 18.36 1,223,924
02/20/2014 18.26 18.47 18.01 18.1 1,396,231
02/19/2014 18.16 18.55 18.12 18.23 1,608,763
02/18/2014 17.89 18.49 17.8 18.25 2,172,337
02/14/2014 17.53 17.94 17.33 17.89 1,454,314
02/13/2014 17.3 17.645 17.21 17.55 1,839,896
02/12/2014 17.47 17.57 17.05 17.42 7,860,024
02/11/2014 17.33 17.61 17.25 17.42 2,697,988
02/10/2014 17.44 17.58 17.17 17.35 1,697,249
02/07/2014 17.47 17.74 17.34 17.43 1,451,063
02/06/2014 17.2 17.6 17.15 17.4 1,215,161
02/05/2014 17.22 17.37 17.02 17.2 2,293,495
02/04/2014 17.19 17.575 16.62 17.23 5,437,256
02/03/2014 18.38 18.58 17.08 17.15 3,867,956
01/31/2014 18.47 18.87 18.25 18.47 2,608,621
01/30/2014 18.55 18.76 18.39 18.75 1,251,972
01/29/2014 18.48 18.74 18.32 18.32 1,434,522
01/28/2014 18.4 18.76 18.39 18.6 1,349,732
01/27/2014 18.5 18.52 17.8547 18.31 2,012,828
01/24/2014 19.19 19.306 18.53 18.53 1,819,155
01/23/2014 19.38 19.54 19.125 19.3 1,485,253
01/22/2014 19.64 19.76 19.19 19.37 1,785,687
01/21/2014 20.22 20.5 19.84 19.93 1,844,120
01/17/2014 20.28 20.35 19.85 20.05 1,829,427
01/16/2014 20.1 20.64 20.1 20.38 1,245,729
01/15/2014 20.4 20.46 20.2 20.29 1,039,773
01/14/2014 19.98 20.32 19.91 20.31 1,549,850
01/13/2014 20.02 20.25 19.75 19.9 1,460,352
01/10/2014 19.88 20.1 19.65 20.09 1,131,953
01/09/2014 19.87 20 19.65 19.83 1,115,370
01/08/2014 19.69 19.82 19.57 19.82 1,843,822
01/07/2014 19.6 19.82 19.45 19.7 3,025,006
01/06/2014 19.84 19.95 19.45 19.61 1,568,514
01/03/2014 19.75 19.84 19.53 19.76 1,269,154
01/02/2014 20.17 20.26 19.68 19.76 1,610,194
12/31/2013 20.59 20.89 20.21 20.28 3,806,312
12/30/2013 19.9 20.62 19.85 20.6 4,045,122
12/27/2013 19.81 20 19.77 20 1,993,773
12/26/2013 19.25 19.89 19.2 19.82 2,517,906
12/24/2013 19.14 19.44 19.064 19.18 671,631
12/23/2013 18.77 19.21 18.73 19.12 1,752,355
12/20/2013 18.22 18.91 18.11 18.67 10,675,680
12/19/2013 18.44 18.69 18.15 18.18 2,014,563
12/18/2013 18.34 18.57 18.255 18.44 2,256,911
12/17/2013 18.83 18.83 18.25 18.27 2,505,152
12/16/2013 18.99 19 18.36 18.84 3,202,394
12/13/2013 18.94 19.09 18.72 19 1,615,054
12/12/2013 19.15 19.15 18.69 18.84 1,790,477
12/11/2013 19.07 19.45 18.93 19.02 1,996,061
12/10/2013 19.46 19.5 18.94 19.08 2,029,296
12/09/2013 19.53 19.8 19.4875 19.53 1,515,935
12/06/2013 19.28 19.55 18.88 19.51 2,010,233
12/05/2013 19.19 19.32 19.02 19.12 1,688,340
12/04/2013 19.01 19.32 18.96 19.26 2,513,283
12/03/2013 18.65 19.115 18.62 19.06 3,142,898
12/02/2013 18.45 18.76 18.29 18.73 2,385,894
11/29/2013 18.17 18.59 18.17 18.5 944,460
11/27/2013 18.03 18.285 18 18.25 2,593,498
11/26/2013 17.98 18.21 17.95 18.1 4,747,775
11/25/2013 17.97 17.98 17.57 17.86 2,194,955
11/22/2013 17.26 17.42 17.15 17.31 970,185
11/21/2013 16.85 17.33 16.85 17.29 1,365,606
11/20/2013 16.92 16.93 16.62 16.78 1,669,000
11/19/2013 17.1 17.39 16.88 16.94 1,658,756
11/18/2013 17.16 17.39 17.08 17.111 1,839,925
11/15/2013 16.71 17.23 16.605 17.19 2,074,706
11/14/2013 16.68 16.68 16.43 16.54 1,547,651
11/13/2013 16.45 16.69 16.32 16.66 2,062,489
11/12/2013 16.44 16.58 16.42 16.56 2,827,440
11/11/2013 17.09 17.19 16.74 16.76 2,759,413
11/08/2013 17.38 17.39 16.96 17.02 2,968,291
11/07/2013 17.93 17.99 17.32 17.36 3,284,409
11/06/2013 18.78 18.935 17.85 17.98 3,021,577
11/05/2013 18.93 18.98 18.13 18.74 2,498,564
11/04/2013 18.53 18.9699 18.48 18.9 2,706,342
11/01/2013 18.56 18.65 18.32 18.57 1,376,666
10/31/2013 18.29 18.67 18.25 18.57 1,796,416
10/30/2013 18.29 18.4 18.0053 18.25 1,849,154
10/29/2013 17.93 18.37 17.89 18.28 1,531,033
10/28/2013 17.98 18 17.82 17.9 1,298,466
10/25/2013 17.83 17.99 17.71 17.95 1,973,881
10/24/2013 17.08 18.28 17.08 17.9 7,195,287
10/23/2013 16.74 16.81 16.51 16.69 2,001,685
10/22/2013 16.62 16.85 16.57 16.75 2,197,292
10/21/2013 16.74 16.79 16.5 16.57 1,752,366
10/18/2013 16.78 16.85 16.66 16.7 1,274,635
10/17/2013 16.81 16.95 16.68 16.73 1,269,172
10/16/2013 16.79 17.01 16.71 16.92 3,250,287
10/15/2013 16.57 16.79 16.51 16.71 2,404,436
10/14/2013 16.25 16.66 16.2101 16.64 1,282,420
10/11/2013 16.23 16.48 16.156 16.37 1,988,605
10/10/2013 15.98 16.38 15.87 16.26 1,405,441
10/09/2013 15.82 15.892 15.63 15.74 1,749,517
10/08/2013 15.77 15.86 15.67 15.85 3,245,281
10/07/2013 15.9 15.975 15.71 15.83 1,558,118
10/04/2013 15.98 16.2 15.96 16.03 1,391,944
10/03/2013 15.94 16.11 15.9 15.99 1,980,134
10/02/2013 16.02 16.15 15.925 15.98 1,577,932
10/01/2013 15.8 16.29 15.72 16.12 2,455,899
09/30/2013 15.66 15.91 15.64 15.78 1,451,432
09/27/2013 15.66 15.97 15.6 15.85 1,524,436
09/26/2013 15.63 15.77 15.6 15.69 1,572,940
09/25/2013 15.5 15.68 15.341 15.6 1,653,198
09/24/2013 15.46 15.56 15.37 15.46 1,994,227
09/23/2013 15.59 15.66 15.45 15.46 1,288,172
09/20/2013 15.91 16 15.49 15.59 2,549,932
09/19/2013 16.23 16.29 15.87 15.88 1,348,407
09/18/2013 16.5 16.55 15.91 16.229 2,132,685
09/17/2013 16.35 16.68 16.32 16.57 1,676,478
09/16/2013 16.75 16.888 16.4 16.4 1,748,487
09/13/2013 16.52 16.74 16.47 16.58 1,268,739
09/12/2013 16.63 16.75 16.47 16.47 1,607,451
09/11/2013 16.7 16.8676 16.515 16.67 1,866,351
09/10/2013 16.38 16.92 16.38 16.745 3,316,406
09/09/2013 16.23 16.355 16.15 16.32 1,464,301
09/06/2013 16.35 16.5 15.935 16.16 2,582,770
09/05/2013 16.46 16.53 16.24 16.26 1,604,758
09/04/2013 16.42 16.52 16.16 16.475 3,123,315
09/03/2013 16.95 17.18 16.34 16.43 3,068,593
08/30/2013 17.02 17.07 16.59 16.68 1,947,965
08/29/2013 16.78 17.19 16.78 16.99 1,268,126
08/28/2013 16.93 17.1049 16.62 16.79 2,429,491
08/27/2013 16.87 17.19 16.86 16.91 1,585,245
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?