RAI Historical Prices | Reynolds American Inc Common St Stock

BSE

0.19% NSE

0.28%

Reynolds American Inc. (RAI)

-NYSE

49.71 0.64(1.30%) 18 May 1:33AM|After Hours : 49.54 0.17 (0.34%) 18 May 2:45AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
3 May, 2012	40.70	40.91	40.46	40.54	1,780,200	38.40
2 May, 2012	40.56	40.87	40.52	40.65	1,573,000	38.50
1 May, 2012	40.91	41.00	40.50	40.77	1,579,000	38.62
30 Apr, 2012	40.59	40.95	40.55	40.83	1,436,700	38.67
27 Apr, 2012	40.74	40.86	40.46	40.58	1,854,000	38.44
26 Apr, 2012	39.69	40.68	39.67	40.60	2,678,600	38.45
25 Apr, 2012	39.73	40.00	39.45	39.65	3,519,100	37.55
24 Apr, 2012	40.57	41.15	39.45	39.65	4,926,200	37.55
23 Apr, 2012	41.66	41.79	41.42	41.72	1,785,700	39.52
20 Apr, 2012	41.69	41.93	41.46	41.80	1,903,200	39.59
19 Apr, 2012	41.53	41.69	41.22	41.64	1,794,800	39.44
18 Apr, 2012	41.51	41.55	41.07	41.43	1,786,400	39.24
17 Apr, 2012	41.60	41.80	41.23	41.71	1,421,900	39.51
16 Apr, 2012	41.68	41.68	41.35	41.43	1,603,800	39.24
13 Apr, 2012	41.70	42.05	41.59	41.60	3,486,200	39.40
12 Apr, 2012	41.68	41.83	41.40	41.79	1,291,400	39.58
11 Apr, 2012	41.17	41.78	41.17	41.66	2,013,900	39.46
10 Apr, 2012	41.50	41.56	41.12	41.14	2,136,100	38.97
9 Apr, 2012	41.74	41.88	41.42	41.52	1,877,400	39.33
5 Apr, 2012	41.30	42.15	41.27	42.07	2,557,100	39.85
4 Apr, 2012	41.41	41.72	41.36	41.44	2,036,400	39.25
3 Apr, 2012	41.59	41.63	41.25	41.49	1,963,800	39.30
2 Apr, 2012	41.47	41.94	41.46	41.56	2,158,800	39.36
30 Mar, 2012	41.31	41.60	40.95	41.44	2,644,500	39.25
29 Mar, 2012	41.06	41.16	40.79	40.99	1,569,400	38.82
28 Mar, 2012	41.29	41.46	41.07	41.19	1,188,300	39.01
27 Mar, 2012	41.50	41.72	41.31	41.36	1,481,400	39.17
26 Mar, 2012	41.04	41.53	41.02	41.44	1,487,800	39.25
23 Mar, 2012	40.77	41.00	40.31	41.00	2,163,500	38.83
22 Mar, 2012	41.28	41.47	41.18	41.30	1,009,000	39.12
21 Mar, 2012	41.31	41.56	41.21	41.36	1,419,000	39.17
20 Mar, 2012	41.16	41.45	41.16	41.19	1,409,800	39.01
19 Mar, 2012	41.24	41.42	41.08	41.31	1,249,300	39.13
16 Mar, 2012	41.29	41.45	41.13	41.35	2,211,600	39.17
15 Mar, 2012	41.35	41.46	40.97	41.31	1,958,000	39.13
14 Mar, 2012	41.74	41.86	41.23	41.33	2,234,200	39.15
13 Mar, 2012	41.98	42.01	41.67	41.86	2,109,200	39.65
12 Mar, 2012	42.04	42.17	41.84	41.89	2,422,200	39.68
9 Mar, 2012	42.15	42.26	41.99	42.08	1,670,400	39.86
8 Mar, 2012	41.88	42.49	41.79	42.17	2,807,600	39.94
7 Mar, 2012	41.97	41.97	41.13	41.69	3,361,500	39.49
07-Mar-2012	0.56 Dividend
6 Mar, 2012	42.17	42.81	42.17	42.27	3,239,900	39.51
5 Mar, 2012	41.96	42.50	41.92	42.42	1,649,500	39.65
2 Mar, 2012	42.22	42.23	41.81	42.07	1,690,000	39.32
1 Mar, 2012	41.96	42.26	41.66	42.16	2,179,100	39.40
29 Feb, 2012	41.55	42.07	41.55	41.93	3,062,800	39.19
28 Feb, 2012	41.74	41.84	41.38	41.58	2,421,400	38.86
27 Feb, 2012	41.18	41.97	41.13	41.82	9,623,500	39.09
24 Feb, 2012	40.76	41.28	40.57	41.28	6,605,100	38.58
23 Feb, 2012	40.28	40.70	40.06	40.65	6,991,800	37.99
22 Feb, 2012	40.72	40.88	40.03	40.32	3,287,800	37.68
21 Feb, 2012	40.99	41.05	40.59	40.66	2,013,700	38.00
17 Feb, 2012	41.32	41.32	40.85	40.89	2,509,800	38.22
16 Feb, 2012	40.40	41.10	40.35	41.00	1,951,600	38.32
15 Feb, 2012	40.45	40.68	40.30	40.37	1,830,500	37.73
14 Feb, 2012	40.06	40.42	39.92	40.38	2,306,400	37.74
13 Feb, 2012	39.91	40.40	39.78	40.15	2,054,600	37.52
10 Feb, 2012	40.02	40.04	39.47	39.74	1,542,600	37.14
9 Feb, 2012	39.65	40.25	39.50	40.22	2,393,500	37.59
8 Feb, 2012	40.23	40.31	39.18	39.62	2,741,200	37.03
7 Feb, 2012	39.99	40.43	39.99	40.11	1,433,300	37.49
6 Feb, 2012	39.70	40.15	39.70	40.00	1,936,000	37.38
3 Feb, 2012	40.01	40.22	39.60	39.75	2,679,800	37.15
2 Feb, 2012	39.64	39.88	39.50	39.78	1,517,600	37.18
1 Feb, 2012	39.50	39.90	39.45	39.59	1,773,000	37.00
31 Jan, 2012	39.63	39.71	38.95	39.23	1,775,600	36.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RAI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Reynolds American Inc. (RAI)