Historical Stock Prices

RS 
$61.15
*  
0.39
0.64%
Get RS Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 61.15 61.5522 60.92 61.15 316,443
12/24/2014 60.5 60.9 59.9 60.76 448,372
12/23/2014 59.78 60.89 59.78 60.57 420,880
12/22/2014 59.4 59.79 58.88 59.64 982,669
12/19/2014 58.52 59.32 58.34 59.17 1,161,618
12/18/2014 59.35 59.47 57.61 58.61 900,291
12/17/2014 57.16 58.61 56.57 58.46 1,425,061
12/16/2014 56.8 58.13 56.1 57.17 1,264,400
12/15/2014 58.52 58.845 57.05 57.14 1,108,913
12/12/2014 59.83 59.83 58.4 58.44 831,268
12/11/2014 61.13 61.13 60.18 60.29 658,238
12/10/2014 62.33 62.8425 60.82 61.21 535,501
12/09/2014 62.12 63.14 62.12 62.83 399,297
12/08/2014 64.09 64.09 62.69 62.94 401,897
12/05/2014 64.14 65.14 63.94 64.2 488,413
12/04/2014 63.81 64.25 63.565 63.89 437,338
12/03/2014 62.95 64.3 62.7 64.05 584,952
12/02/2014 63.03 63.46 62.34 62.45 526,839
12/01/2014 63.15 63.69 62.5 62.87 496,873
11/28/2014 65.25 65.25 63.77 63.94 207,102
11/26/2014 65.59 65.65 65.18 65.4 318,457
11/25/2014 65.16 65.73 64.95 65.43 448,079
11/24/2014 64.92 65.099 64.56 65.02 590,032
11/21/2014 64.03 64.81 64.01 64.72 742,043
11/20/2014 62.18 63.04 62.18 62.98 549,711
11/19/2014 64.02 64.13 62.71 62.8 713,068
11/18/2014 64.57 64.9535 64.28 64.51 713,376
11/17/2014 64.39 64.93 63.87 64.58 515,300
11/14/2014 63.94 64.55 63.61 64.42 883,736
11/13/2014 64.48 64.75 63.92 64.02 538,959
11/12/2014 64.26 64.81 64.114 64.4 484,734
11/11/2014 64.81 65.18 64.25 64.7 532,026
11/10/2014 66.85 67.16 64.97 65.25 894,293
11/07/2014 66.68 67.45 66.21 66.93 692,386
11/06/2014 66.01 66.69 65.89 66.21 619,387
11/05/2014 66.48 66.99 66.02 66.47 762,914
11/04/2014 66.37 66.77 65.19 66.63 708,973
11/03/2014 67.37 67.56 66.47 66.59 737,107
10/31/2014 65.8 67.63 65.2601 67.48 950,345
10/30/2014 65.37 66.69 65.37 65.78 676,598
10/29/2014 66.63 67.24 65.14 65.77 709,742
10/28/2014 64.95 66.505 64.65 66.19 735,818
10/27/2014 64.48 64.875 63.44 64.39 1,138,295
10/24/2014 64 65.31 63.78 65.1 888,860
10/23/2014 64.26 64.5 62.28 63.54 1,181,741
10/22/2014 65.15 65.21 63.715 63.79 692,571
10/21/2014 64.36 65.35 63.78 65.19 603,189
10/20/2014 62.55 63.64 62.53 63.45 475,965
10/17/2014 63.12 63.98 61.92 62.94 595,748
10/16/2014 60.33 62.66 60.33 62.28 681,334
10/15/2014 61 62.36 59.92 61.78 610,471
10/14/2014 61.77 62.96 61.33 61.67 873,938
10/13/2014 62.35 63.84 61.24 61.35 818,429
10/10/2014 63.07 63.86 62.25 62.25 518,294
10/09/2014 65.79 65.79 63.2 63.48 619,981
10/08/2014 65.2 65.84 63.79 65.78 538,764
10/07/2014 65.73 66.22 65.02 65.06 542,007
10/06/2014 66.45 66.7 65.47 66.12 564,757
10/03/2014 66.89 67.13 65.91 66.06 453,472
10/02/2014 67.12 67.46 65.81 66.71 479,695
10/01/2014 68.18 68.45 67.01 67.32 747,775
09/30/2014 68.94 69.07 68 68.4 581,154
09/29/2014 69.28 69.72 68.9 68.93 494,011
09/26/2014 69.74 70.32 69.48 70.01 474,716
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?