Historical Stock Prices

RS 
$60.6
*  
0.36
0.59%
Get RS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RS now
Exchange: NYSE
Industry: Basic Industries
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 30-APR-2015 TO 31-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.
07/31/2015 61.51 61.92 60.28 60.6 546,695
07/30/2015 61.85 62.12 60.51 60.96 503,908
07/29/2015 61.09 62.02 60.44 61.86 659,607
07/28/2015 60.55 61.52 59.93 60.98 859,426
07/27/2015 59.51 60.55 59.015 59.88 1,049,743
07/24/2015 60.25 60.9 59.79 60.07 1,508,862
07/23/2015 57.32 61.07 56.9 60.48 2,411,280
07/22/2015 57.28 58.01 57 57.48 1,688,052
07/21/2015 58.44 59.05 57.83 58.06 1,184,389
07/20/2015 59.29 59.53 58.5 58.7 600,928
07/17/2015 60.1 60.16 59 59.35 523,188
07/16/2015 60.77 60.77 60 60.18 541,824
07/15/2015 61.16 61.37 59.87 60.28 565,638
07/14/2015 60.55 61.38 60.16 61.2 434,903
07/13/2015 60.24 61.17 59.87 60.45 678,988
07/10/2015 59.88 60.43 59.37 59.59 575,364
07/09/2015 59.63 59.87 58.92 59.27 439,443
07/08/2015 59.78 60.25 58.34 58.47 821,687
07/07/2015 60.41 60.83 58.47 60.58 534,459
07/06/2015 60 60.97 59.95 60.35 435,700
07/02/2015 61.03 61.86 60.22 60.83 359,089
07/01/2015 60.8 61.06 60.5 60.84 493,638
06/30/2015 62.46 62.49 60.32 60.48 582,634
06/29/2015 62.96 63.72 61.77 61.86 527,527
06/26/2015 63.57 64 63.124 63.92 570,161
06/25/2015 63.72 64.13 63.175 63.36 383,934
06/24/2015 64.14 64.55 63.55 63.8 358,541
06/23/2015 63.82 64.34 63.4701 64.27 674,441
06/22/2015 63.76 63.99 63.32 63.76 477,381
06/19/2015 64.04 64.32 63.33 63.52 1,131,976
06/18/2015 63.5 64.31 62.9101 64.09 317,576
06/17/2015 63.9 64.05 62.88 63.48 394,546
06/16/2015 63.28 64.19 63.21 63.79 288,273
06/15/2015 63.51 63.75 62.62 63.36 394,928
06/12/2015 64.22 64.22 63.62 64.08 329,365
06/11/2015 64.33 64.9 64.12 64.48 411,876
06/10/2015 64.55 65.28 64.34 64.36 366,215
06/09/2015 64.19 64.76 63.82 63.83 254,892
06/08/2015 64.9 65.12 63.6901 64.08 302,493
06/05/2015 64.83 65.02 64.49 64.9 314,583
06/04/2015 65.23 66.05 64.72 65.16 615,741
06/03/2015 64.7 66.42 64.664 65.68 609,135
06/02/2015 63.67 65.275 63.39 64.59 455,597
06/01/2015 63.63 63.8 62.93 63.36 476,094
05/29/2015 63.97 64.18 63.35 63.8 437,686
05/28/2015 64.53 64.73 63.75 64.04 443,398
05/27/2015 64.09 64.94 63.98 64.88 555,163
05/26/2015 65.77 65.77 64.1701 64.74 478,339
05/22/2015 66.21 66.5306 65.21 65.98 544,325
05/21/2015 66.32 66.32 65.73 65.95 625,029
05/20/2015 65.84 66.58 65.6 66.03 439,636
05/19/2015 65.84 65.91 65.06 65.5 640,050
05/18/2015 65.72 66.27 65.58 66.06 386,084
05/15/2015 65.93 66.39 65.61 66.14 450,167
05/14/2015 66.5 66.7 65.65 65.88 511,720
05/13/2015 66.24 66.86 65.95 66.04 496,483
05/12/2015 66.3 66.48 65.84 65.97 488,016
05/11/2015 66.02 66.45 65.76 66.33 507,176
05/08/2015 66.14 66.33 65.53 65.86 392,014
05/07/2015 64.3 65.5 64.01 65.37 524,655
05/06/2015 65.29 65.4 64.33 64.78 445,010
05/05/2015 65.43 65.87 64.63 64.76 319,359
05/04/2015 65.16 65.55 64.47 65.21 629,315
05/01/2015 65.4 65.88 64.21 65.11 490,037
04/30/2015 64.07 65.17 63.58 64.72 503,158
*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?