RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.13 
    18.43 
    16.72 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 17.49 17.66 17.37 17.55 1,611,290
Jul 30, 2015 17.31 17.50 17.22 17.40 1,024,771
Jul 29, 2015 16.65 17.68 16.60 17.55 2,182,872
Jul 28, 2015 16.46 16.91 16.37 16.91 1,232,070
Jul 27, 2015 16.70 16.79 16.42 16.46 1,223,793
Jul 24, 2015 16.90 17.00 16.68 16.77 966,783
Jul 23, 2015 17.08 17.27 16.90 16.94 901,351
Jul 22, 2015 17.10 17.24 16.91 17.05 984,685
Jul 21, 2015 17.53 17.69 17.08 17.10 1,215,560
Jul 20, 2015 17.42 17.62 17.22 17.58 2,071,674
Jul 17, 2015 17.16 17.22 16.86 16.90 906,822
Jul 16, 2015 17.22 17.39 17.07 17.16 784,129
Jul 15, 2015 17.36 17.40 17.09 17.17 812,165
Jul 14, 2015 17.23 17.42 17.20 17.41 975,978
Jul 13, 2015 17.35 17.35 17.19 17.21 1,150,039
Jul 10, 2015 16.93 17.20 16.87 17.15 1,245,513
Jul 9, 2015 16.87 16.90 16.62 16.74 1,907,695
Jul 8, 2015 17.01 17.11 16.60 16.69 1,935,257
Jul 7, 2015 17.16 17.20 16.84 17.14 1,567,020
Jul 6, 2015 17.12 17.30 17.06 17.16 1,294,526
Jul 2, 2015 17.86 17.92 17.22 17.25 792,266
Jul 1, 2015 17.65 17.88 17.36 17.43 1,358,846
Jun 30, 2015 17.91 17.93 17.38 17.43 2,675,280
Jun 29, 2015 18.09 18.21 17.71 17.73 936,411
Jun 26, 2015 18.27 18.32 18.12 18.18 2,735,128
Jun 25, 2015 18.59 18.63 18.22 18.23 803,644
Jun 24, 2015 18.65 18.82 18.54 18.57 835,400
Jun 23, 2015 18.67 18.78 18.53 18.75 905,499
Jun 22, 2015 18.68 18.77 18.57 18.64 1,240,626
Jun 19, 2015 18.36 18.61 18.22 18.57 2,276,026