RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    20.13 
    18.38 
    16.62 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 15.67 15.83 15.60 15.78 1,179,352
Aug 27, 2015 15.48 15.89 15.38 15.66 2,108,266
Aug 26, 2015 15.15 15.41 14.70 15.37 2,631,805
Aug 25, 2015 15.63 15.71 14.85 14.87 2,947,340
Aug 24, 2015 15.00 15.55 14.52 15.15 4,444,162
Aug 21, 2015 15.50 15.77 15.38 15.43 2,672,598
Aug 20, 2015 15.71 15.80 15.53 15.55 2,955,337
Aug 19, 2015 15.78 15.91 15.45 15.65 1,646,818
Aug 18, 2015 16.09 16.17 15.90 15.91 1,035,038
Aug 17, 2015 15.96 16.19 15.87 16.08 1,688,829
Aug 14, 2015 15.96 16.09 15.76 16.05 1,639,054
Aug 13, 2015 16.18 16.29 15.83 15.88 1,588,177
Aug 12, 2015 16.29 16.39 15.78 16.12 2,013,996
Aug 11, 2015 16.71 16.78 16.50 16.60 1,738,086
Aug 10, 2015 16.81 16.97 16.65 16.78 1,481,928
Aug 7, 2015 16.91 17.08 16.55 16.66 2,635,839
Aug 6, 2015 17.25 17.31 16.83 17.01 3,076,496
Aug 5, 2015 18.01 18.27 16.97 16.98 2,636,902
Aug 4, 2015 18.03 18.94 17.78 18.00 5,779,934
Aug 3, 2015 17.51 17.73 17.38 17.51 1,632,800
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