RRD

R.R. Donnelley & Sons Company Historical Stock Prices

$16.42
*  
0.045
0.27%
Get RRD Alerts
*Delayed - data as of Jul. 28, 2015 10:29 ET  -  Find a broker to begin trading RRD now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RRD Real Time
 
 
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: 1 Year, From 27-JUL-2014 TO 27-JUL-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.
10:29  16.46  16.55  16.37  16.42 185,906
07/27/2015 16.7 16.79 16.42 16.465 1,223,793
07/24/2015 16.9 17 16.68 16.77 966,783
07/23/2015 17.08 17.27 16.9 16.94 901,193
07/22/2015 17.1 17.24 16.91 17.05 984,685
07/21/2015 17.53 17.69 17.08 17.1 1,215,170
07/20/2015 17.42 17.62 17.22 17.58 2,071,674
07/17/2015 17.16 17.225 16.86 16.9 906,822
07/16/2015 17.22 17.39 17.0701 17.16 784,129
07/15/2015 17.36 17.3975 17.09 17.17 812,165
07/14/2015 17.23 17.421 17.2 17.41 975,978
07/13/2015 17.35 17.35 17.19 17.21 1,055,639
07/10/2015 16.93 17.2 16.87 17.15 1,245,513
07/09/2015 16.87 16.9 16.62 16.74 1,907,695
07/08/2015 17.01 17.11 16.605 16.69 1,935,257
07/07/2015 17.16 17.2 16.84 17.14 1,567,020
07/06/2015 17.12 17.3 17.06 17.16 1,294,526
07/02/2015 17.86 17.92 17.22 17.25 792,266
07/01/2015 17.65 17.88 17.36 17.43 1,358,846
06/30/2015 17.91 17.93 17.38 17.43 2,675,280
06/29/2015 18.09 18.21 17.71 17.73 936,411
06/26/2015 18.27 18.32 18.1227 18.18 2,735,128
06/25/2015 18.59 18.63 18.22 18.23 803,221
06/24/2015 18.65 18.82 18.54 18.57 835,400
06/23/2015 18.67 18.78 18.53 18.75 905,499
06/22/2015 18.68 18.77 18.57 18.64 1,240,626
06/19/2015 18.36 18.61 18.221 18.57 2,276,026
06/18/2015 18.1 18.51 18.1 18.37 1,201,583
06/17/2015 18.13 18.19 17.93 18.08 1,673,894
06/16/2015 18.32 18.42 18.13 18.14 1,885,286
06/15/2015 18.38 18.424 18.02 18.28 2,071,717
06/12/2015 18.93 19.01 18.57 18.6 1,978,601
06/11/2015 19.25 19.395 18.855 18.93 2,516,010
06/10/2015 19.28 19.54 19.21 19.29 2,264,684
06/09/2015 19.45 19.47 19 19.23 2,743,664
06/08/2015 19.28 19.51 19.25 19.505 2,122,672
06/05/2015 19.12 19.28 18.96 19.27 1,579,978
06/04/2015 19.24 19.36 19.01 19.095 884,383
06/03/2015 19.43 19.59 19.29 19.41 1,142,748
06/02/2015 19.11 19.45 19.04 19.41 1,989,562
06/01/2015 19.33 19.33 18.87 19.115 1,549,665
05/29/2015 19.24 19.345 19.01 19.18 1,122,066
05/28/2015 19.42 19.46 19.19 19.315 1,063,308
05/27/2015 19.14 19.56 19.05 19.43 2,454,698
05/26/2015 19.04 19.152 18.93 19.08 1,638,750
05/22/2015 18.99 19.22 18.99 19.09 1,247,209
05/21/2015 18.98 19.125 18.9 19.04 1,220,668
05/20/2015 19.03 19.08 18.765 18.98 1,775,409
05/19/2015 18.63 19.05 18.54 19 2,320,586
05/18/2015 18.43 18.65 18.3 18.58 1,668,070
05/15/2015 18.55 18.65 18.43 18.55 1,514,459
05/14/2015 17.9 18.59 17.76 18.56 3,417,301
05/13/2015 18.23 18.3 17.66 17.71 1,725,222
05/12/2015 18.29 18.41 18.07 18.315 2,717,218
05/11/2015 18.02 18.41 18.02 18.27 1,348,795
05/08/2015 18.37 18.426 17.78 18.01 2,081,716
05/07/2015 18.65 18.868 17.81 18.06 2,523,668
05/06/2015 18.74 18.91 18.6 18.79 1,293,241
05/05/2015 18.9 18.965 18.54 18.6 1,007,782
05/04/2015 18.9 19.07 18.79 18.86 999,285
05/01/2015 18.76 18.895 18.6 18.86 1,257,119
04/30/2015 19.08 19.21 18.565 18.62 1,721,539
04/29/2015 19.12 19.22 18.95 19.15 1,087,141
04/28/2015 18.92 19.23 18.79 19.21 1,234,856
04/27/2015 19.28 19.4 18.85 18.95 1,615,517
04/24/2015 19.72 19.736 19.25 19.295 1,248,026
04/23/2015 19.5 19.86 19.49 19.7 1,102,418
04/22/2015 19.52 19.59 19.39 19.55 895,072
04/21/2015 19.61 19.7 19.35 19.48 1,074,209
04/20/2015 19.62 19.77 19.53 19.61 850,466
04/17/2015 19.97 19.98 19.42 19.52 1,290,078
04/16/2015 20.15 20.17 19.96 20.08 1,662,613
04/15/2015 19.94 20.215 19.8955 20.13 1,804,311
04/14/2015 19.84 19.93 19.55 19.92 1,477,937
04/13/2015 19.63 19.89 19.61 19.84 1,153,329
04/10/2015 19.33 19.76 19.29 19.69 994,019
04/09/2015 19.41 19.51 19.1 19.26 1,331,554
04/08/2015 19.33 19.46 19.16 19.41 1,040,382
04/07/2015 19.33 19.51 19.3 19.34 778,323
04/06/2015 19.3 19.51 19.29 19.45 1,847,136
04/02/2015 19.11 19.4 19 19.32 849,420
04/01/2015 19.15 19.29 19.02 19.13 1,490,498
03/31/2015 19.19 19.44 18.95 19.19 2,319,346
03/30/2015 18.72 18.86 18.65 18.83 1,267,424
03/27/2015 18.44 18.68 18.42 18.66 777,000
03/26/2015 18.41 18.57 18.26 18.485 1,154,611
03/25/2015 19.1 19.12 18.45 18.475 1,686,998
03/24/2015 19.2 19.4 18.98 19.03 1,511,353
03/23/2015 19.23 19.265 19.0151 19.24 1,381,876
03/20/2015 18.88 19.25 18.76 19.23 3,219,252
03/19/2015 18.72 18.89 18.63 18.82 1,394,018
03/18/2015 18.55 18.88 18.52 18.8 2,231,880
03/17/2015 18.32 18.7 18.2 18.62 2,566,379
03/16/2015 19.08 19.12 18.33 18.44 3,887,370
03/13/2015 19.46 19.59 19.19 19.46 1,594,181
03/12/2015 19.49 19.76 19.37 19.63 1,632,604
03/11/2015 19.48 19.59 19.22 19.38 1,810,915
03/10/2015 19.54 19.57 19.32 19.38 2,513,249
03/09/2015 19.48 19.905 19.46 19.69 3,041,783
03/06/2015 19.24 19.58 19.23 19.48 1,918,987
03/05/2015 19.52 19.72 19.08 19.27 2,640,868
03/04/2015 19.31 19.63 19.21 19.54 2,406,354
03/03/2015 18.97 19.34 18.92 19.31 2,278,511
03/02/2015 19.01 19.18 18.85 19.05 2,802,770
02/27/2015 19.47 19.485 19.05 19.07 2,179,966
02/26/2015 18.91 19.66 18.84 19.64 2,887,013
02/25/2015 18.96 19.26 18.65 18.85 4,818,459
02/24/2015 18.23 18.73 18.13 18.71 3,111,126
02/23/2015 18.06 18.25 17.93 18.25 1,434,728
02/20/2015 17.89 18.115 17.66 18.07 1,223,277
02/19/2015 17.81 17.99 17.65 17.92 1,080,284
02/18/2015 17.54 17.87 17.47 17.86 2,148,389
02/17/2015 17.21 17.6992 17.1 17.5 2,030,651
02/13/2015 16.98 17.27 16.98 17.19 1,253,708
02/12/2015 16.85 17.04 16.7 16.95 1,135,929
02/11/2015 16.54 16.81 16.45 16.72 1,685,166
02/10/2015 16.91 16.91 16.63 16.84 2,259,286
02/09/2015 16.9 16.99 16.77 16.82 1,566,392
02/06/2015 16.84 16.91 16.75 16.9 3,473,493
02/05/2015 16.7 16.77 16.4 16.74 2,881,999
02/04/2015 16.9 16.99 16.67 16.72 1,562,961
02/03/2015 16.66 16.97 16.58 16.945 1,976,122
02/02/2015 16.57 16.62 16.21 16.61 1,125,604
01/30/2015 16.48 16.59 16.35 16.47 1,193,486
01/29/2015 16.28 16.605 16.1 16.58 1,102,143
01/28/2015 16.43 16.5 16.215 16.29 983,947
01/27/2015 16.63 16.75 16.21 16.34 1,626,789
01/26/2015 16.7 16.78 16.26 16.75 899,104
01/23/2015 16.44 16.66 16.4 16.49 711,991
01/22/2015 16.17 16.52 16.02 16.49 1,057,657
01/21/2015 15.83 16.13 15.81 15.97 1,090,432
01/20/2015 16.11 16.19 15.7006 15.83 876,010
01/16/2015 15.68 16.08 15.66 16.02 962,589
01/15/2015 15.91 16.08 15.59 15.66 1,114,983
01/14/2015 15.6 15.84 15.55 15.83 836,102
01/13/2015 16.09 16.31 15.65 15.86 1,372,716
01/12/2015 15.98 16.11 15.86 15.95 986,858
01/09/2015 16.33 16.33 15.88 15.91 1,281,122
01/08/2015 16.04 16.33 15.92 16.29 2,019,688
01/07/2015 16.07 16.15 15.9 15.965 1,199,206
01/06/2015 16.41 16.5088 15.64 15.92 1,714,571
01/05/2015 16.53 16.6 16.27 16.34 1,327,623
01/02/2015 16.89 16.9499 16.5 16.67 659,200
12/31/2014 17.03 17.17 16.8 16.805 1,061,075
12/30/2014 16.97 17.21 16.92 16.93 1,051,841
12/29/2014 17 17.14 17 17.03 851,961
12/26/2014 16.87 17.05 16.85 16.97 635,426
12/24/2014 16.75 16.9 16.64 16.84 383,414
12/23/2014 16.84 16.906 16.69 16.77 1,061,774
12/22/2014 16.75 16.819 16.59 16.77 1,163,898
12/19/2014 16.55 16.74 16.501 16.72 3,038,281
12/18/2014 16.39 16.44 16.2244 16.44 1,779,592
12/17/2014 15.38 16 15.165 15.95 2,428,421
12/16/2014 15.32 15.6 15.22 15.31 1,675,706
12/15/2014 15.56 15.65 14.93 15.3 1,902,007
12/12/2014 15.69 15.73 15.32 15.42 1,688,000
12/11/2014 15.95 16.19 15.79 15.84 1,367,460
12/10/2014 16.35 16.38 15.68 15.69 1,923,762
12/09/2014 16.05 16.39 16.03 16.35 1,088,347
12/08/2014 16.38 16.409 16.1 16.18 914,911
12/05/2014 16.28 16.49 16.28 16.44 576,392
12/04/2014 16.34 16.4 16.195 16.26 868,708
12/03/2014 16.43 16.63 16.37 16.4 948,616
12/02/2014 16.26 16.58 16.24 16.37 1,029,415
12/01/2014 16.74 16.78 16.3 16.31 1,038,049
11/28/2014 16.89 17 16.795 16.84 1,120,266
11/26/2014 16.83 16.95 16.75 16.86 753,586
11/25/2014 16.83 16.83 16.64 16.785 1,132,278
11/24/2014 16.68 16.8499 16.671 16.72 1,198,935
11/21/2014 16.76 16.88 16.62 16.66 1,057,516
11/20/2014 16.57 16.7006 16.52 16.61 871,114
11/19/2014 16.74 16.76 16.47 16.605 1,604,683
11/18/2014 17.02 17.06 16.75 16.765 1,412,107
11/17/2014 16.95 17.1 16.82 16.92 2,939,738
11/14/2014 17.04 17.19 16.88 16.93 1,186,497
11/13/2014 17.11 17.19 16.93 17.06 1,298,356
11/12/2014 16.74 17.07 16.59 17.05 1,246,156
11/11/2014 17.1 17.18 16.93 17.08 1,419,019
11/10/2014 17.08 17.22 16.92 17.15 1,803,017
11/07/2014 17.16 17.47 17.06 17.37 1,539,464
11/06/2014 17.42 17.73 17.12 17.13 1,560,979
11/05/2014 17.57 17.75 16.95 17.38 1,477,991
11/04/2014 17.7 17.73 17.4141 17.43 1,220,821
11/03/2014 17.5 17.76 17.43 17.7 2,141,196
10/31/2014 17.55 17.66 17.4 17.45 2,115,791
10/30/2014 17.02 17.39 17.01 17.35 1,181,667
10/29/2014 17.22 17.3 16.93 17.05 1,247,811
10/28/2014 16.89 17.24 16.85 17.2 987,864
10/27/2014 16.68 16.85 16.51 16.83 810,517
10/24/2014 16.58 16.735 16.53 16.73 718,146
10/23/2014 16.57 16.69 16.51 16.56 1,047,720
10/22/2014 16.54 16.62 16.325 16.39 1,950,713
10/21/2014 16.04 16.58 15.98 16.45 1,790,458
10/20/2014 15.7 15.905 15.58 15.86 1,132,108
10/17/2014 15.81 15.9176 15.62 15.71 1,349,357
10/16/2014 14.98 15.64 14.88 15.61 2,004,098
10/15/2014 14.89 15.29 14.32 15.18 3,505,394
10/14/2014 15.62 15.63 14.95 15.02 4,164,783
10/13/2014 16.11 16.21 15.495 15.56 2,929,115
10/10/2014 15.98 16.27 15.96 16.07 1,744,089
10/09/2014 16.22 16.3 15.95 15.98 2,371,159
10/08/2014 16.16 16.305 15.9 16.28 1,678,181
10/07/2014 16.31 16.355 16.07 16.13 2,009,096
10/06/2014 16.49 16.53 16.28 16.39 1,472,688
10/03/2014 16.36 16.48 16.22 16.41 1,906,882
10/02/2014 16.31 16.42 16.06 16.21 2,694,423
10/01/2014 16.45 16.45 16.19 16.31 3,908,600
09/30/2014 16.46 16.56 16.33 16.46 2,085,234
09/29/2014 16.31 16.53 16.22 16.46 1,914,152
09/26/2014 16.38 16.47 16.2 16.45 1,498,552
09/25/2014 16.5 16.62 16.24 16.39 1,908,918
09/24/2014 16.42 16.5199 16.24 16.49 1,644,014
09/23/2014 16.5 16.56 16.35 16.45 1,596,524
09/22/2014 16.86 17 16.54 16.6 1,133,603
09/19/2014 17.16 17.26 16.859 16.875 1,648,452
09/18/2014 17.4 17.42 17.04 17.05 1,326,787
09/17/2014 17.18 17.58 17.11 17.31 1,400,405
09/16/2014 17.02 17.25 16.98 17.16 2,793,229
09/15/2014 17.27 17.34 17.018 17.12 828,549
09/12/2014 17.3 17.47 17.08 17.24 1,176,198
09/11/2014 17.15 17.4063 17.14 17.365 1,121,116
09/10/2014 17.26 17.335 16.95 17.18 1,302,970
09/09/2014 17.55 17.62 17.12 17.19 1,684,851
09/08/2014 17.82 17.89 17.545 17.58 1,030,529
09/05/2014 17.74 17.83 17.51 17.815 948,233
09/04/2014 17.8 17.93 17.66 17.72 1,000,192
09/03/2014 17.85 18.02 17.68 17.75 1,379,551
09/02/2014 17.73 18.01 17.65 17.82 2,227,994
08/29/2014 17.45 17.67 17.285 17.67 1,294,135
08/28/2014 17.5 17.6 17.35 17.375 1,149,665
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
*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?