Reading International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.05	12.41	12.05	12.30	12.30	-2.38%	2,321
Feb 26, 2026	12.60	12.60	12.60	12.60	12.60	0.88%	765
Feb 25, 2026	12.23	12.50	12.16	12.49	12.49	0.73%	8,277
Feb 24, 2026	12.10	13.00	12.00	12.40	12.40	-0.80%	45,774
Feb 23, 2026	12.20	12.55	12.01	12.50	12.50	-1.42%	19,476
Feb 20, 2026	12.01	12.89	12.00	12.68	12.68	2.42%	9,893
Feb 19, 2026	11.83	12.75	11.77	12.38	12.38	3.04%	19,356
Feb 18, 2026	11.50	12.44	11.50	12.02	12.02	-0.62%	26,165
Feb 17, 2026	11.65	12.83	11.64	12.09	12.09	-0.08%	19,220
Feb 13, 2026	12.10	12.10	12.10	12.10	12.10	-0.66%	905
Feb 12, 2026	13.30	13.30	11.55	12.18	12.18	-13.62%	6,651
Feb 11, 2026	11.30	14.10	11.30	14.10	14.10	23.68%	28,465
Feb 10, 2026	10.51	11.85	10.25	11.40	11.40	3.54%	24,093
Feb 9, 2026	12.58	12.58	9.23	11.01	11.01	-18.20%	37,476
Feb 6, 2026	16.30	17.40	11.80	13.46	13.46	12.17%	1,162,158
Feb 5, 2026	12.10	13.20	11.60	12.00	12.00	-3.23%	16,171
Feb 4, 2026	12.55	13.54	12.01	12.40	12.40	0.24%	9,594
Feb 3, 2026	11.45	13.11	11.45	12.37	12.37	4.39%	13,931
Jan 30, 2026	11.55	11.85	11.40	11.85	11.85	-1.58%	3,096
Jan 29, 2026	11.47	12.60	11.47	12.04	12.04	4.79%	3,114
Jan 28, 2026	11.40	11.49	11.40	11.49	11.49	1.14%	283
Jan 27, 2026	11.36	11.36	11.36	11.36	11.36	0.53%	1,626
Jan 26, 2026	10.73	11.55	10.73	11.30	11.30	1.80%	7,122
Jan 23, 2026	11.10	11.10	11.10	11.10	11.10	-2.20%	585
Jan 20, 2026	11.39	11.45	11.35	11.35	11.35	-0.87%	5,745
Jan 16, 2026	11.47	11.47	11.45	11.45	11.45	-0.26%	407
Jan 15, 2026	11.48	11.48	11.48	11.48	11.48	-0.09%	499
Jan 14, 2026	11.49	11.50	11.31	11.49	11.49	1.68%	6,715
Jan 13, 2026	10.75	11.30	10.75	11.30	11.30	-3.83%	11,859
Jan 9, 2026	12.80	12.80	11.75	11.75	11.75	-7.84%	3,848
Jan 8, 2026	11.60	12.75	11.60	12.75	12.75	11.74%	6,475
Jan 7, 2026	11.48	11.48	11.41	11.41	11.41	-0.70%	4,090
Jan 6, 2026	11.09	11.62	11.00	11.49	11.49	0.09%	15,209
Jan 5, 2026	11.50	11.68	11.48	11.48	11.48	2.04%	4,384
Jan 2, 2026	11.57	11.57	11.25	11.25	11.25	-3.02%	3,679
Dec 31, 2025	11.60	11.60	11.60	11.60	11.60	2.84%	2,560
Dec 30, 2025	11.59	11.70	11.12	11.28	11.28	0.26%	6,908
Dec 29, 2025	11.24	11.95	11.24	11.25	11.25	-2.34%	4,247
Dec 26, 2025	12.60	12.60	11.52	11.52	11.52	1.95%	1,899
Dec 24, 2025	11.11	11.30	11.00	11.30	11.30	0.36%	3,066
Dec 22, 2025	11.27	11.44	11.26	11.26	11.26	1.44%	5,373
Dec 19, 2025	10.77	11.20	10.49	11.10	11.10	2.97%	5,622
Dec 18, 2025	11.05	11.35	10.78	10.78	10.78	-6.18%	7,269
Dec 17, 2025	11.37	11.49	11.37	11.49	11.49	2.12%	1,960
Dec 16, 2025	11.56	11.56	11.25	11.25	11.25	1.83%	4,660
Dec 15, 2025	11.30	11.30	11.05	11.05	11.05	1.56%	3,057
Dec 12, 2025	11.50	11.54	10.88	10.88	10.88	-7.01%	14,857
Dec 11, 2025	12.35	12.35	11.70	11.70	11.70	-3.31%	2,086
Dec 10, 2025	12.19	12.19	11.97	12.10	12.10	0.83%	3,412
Dec 9, 2025	11.68	12.45	11.29	12.00	12.00	5.17%	7,840