RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    18.81 
    16.66 
    14.51 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 17.88 18.01 17.71 17.85 1,192,369
Jul 22, 2016 17.90 17.97 17.81 17.93 1,435,409
Jul 21, 2016 18.05 18.16 17.81 17.90 1,784,808
Jul 20, 2016 18.07 18.11 17.90 17.98 1,978,424
Jul 19, 2016 18.05 18.08 17.89 18.00 1,687,504
Jul 18, 2016 18.08 18.08 17.75 17.99 1,533,446
Jul 15, 2016 18.14 18.18 17.51 17.89 4,813,949
Jul 14, 2016 18.76 18.95 18.59 18.62 2,333,984
Jul 13, 2016 18.90 18.93 18.56 18.62 3,426,615
Jul 12, 2016 19.76 19.83 18.80 18.81 6,822,570
Jul 11, 2016 18.00 18.56 17.88 18.45 6,561,202
Jul 8, 2016 17.25 18.24 17.20 18.03 5,208,813
Jul 7, 2016 16.73 17.25 16.65 17.16 3,183,150
Jul 6, 2016 16.50 16.77 16.38 16.76 1,095,671
Jul 5, 2016 16.85 16.97 16.41 16.54 1,229,368
Jul 1, 2016 16.87 17.06 16.62 16.91 1,267,268
Jun 30, 2016 16.33 16.93 16.26 16.92 2,203,366
Jun 29, 2016 16.02 16.35 15.93 16.34 1,108,886
Jun 28, 2016 15.55 15.86 15.51 15.81 1,518,000
Jun 27, 2016 15.68 15.73 15.31 15.37 2,011,190
Jun 24, 2016 16.05 16.29 15.84 15.84 3,546,498
Jun 23, 2016 16.34 16.79 16.26 16.77 1,267,660
Jun 22, 2016 16.33 16.49 16.16 16.16 1,001,808
Jun 21, 2016 16.47 16.47 16.21 16.26 962,347
Jun 20, 2016 16.55 16.64 16.44 16.44 1,157,568
Jun 17, 2016 16.04 16.45 16.04 16.31 2,049,461
Jun 16, 2016 15.89 16.09 15.79 16.06 860,178
Jun 15, 2016 15.91 16.15 15.84 16.00 1,229,356
Jun 14, 2016 15.81 15.92 15.64 15.83 1,900,303
Jun 13, 2016 16.08 16.15 15.87 15.92 1,359,370