NASDAQ:RDI | Historical Stock Price | READING INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.96$2.03$4.31$9.14$19.36$41.041983-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.157,667
2026-09-03———$2.12505
2026-09-02———$2.141,208
2026-09-01———$2.10355
2026-08-31———$2.071,516
2026-08-28———$2.0922
2026-08-27$2.10$2.10274,100$2.082,257
2026-08-26$1.94$1.9478,100$1.9147
2026-08-25$1.93$1.93156,300$1.92404
2026-08-24$1.82$1.8297,700$1.89800
2026-08-21$1.85$1.85118,000$1.701,681
2026-08-20$1.77$1.7724,000$1.72205
2026-08-19$1.75$1.7594,100$1.73305
2026-08-18$1.75$1.7587,800$1.74614
2026-08-17$1.75$1.75322,000$1.682,209
2026-08-14$1.61$1.61252,300$1.561,008
2026-08-13$1.46$1.464,700——
2026-08-12$1.44$1.4420,400——
2026-08-11$1.46$1.4646,300$1.531,437
2026-08-10$1.55$1.5599,200$1.551,090
2026-08-07$1.51$1.5123,100$1.52321
2026-08-06$1.55$1.5545,100——
2026-08-05$1.50$1.50137,200$1.51803
2026-08-04$1.42$1.4214,800$1.4139
2026-08-03$1.44$1.4464,100$1.461,077
2026-07-31$1.46$1.467,500$1.43415
2026-07-30$1.45$1.4552,400$1.351,141
2026-07-29$1.43$1.4313,700$1.4453
2026-07-28$1.46$1.4645,500$1.47440
2026-07-27$1.48$1.4831,800——
2026-07-24$1.45$1.4521,700$1.461
2026-07-23$1.43$1.4353,700$1.4280
2026-07-22$1.47$1.4784,900$1.47400
2026-07-21$1.49$1.49194,200$1.47928
2026-07-20$1.36$1.3614,500——
2026-07-17$1.31$1.3127,700——
2026-07-16$1.30$1.3034,200——
2026-07-15$1.34$1.3430,400——
2026-07-14$1.21$1.2110,300——
2026-07-13$1.23$1.235,300——
2026-07-10$1.22$1.227,800——
2026-07-09$1.24$1.2413,200——
2026-07-08$1.25$1.254,500——
2026-07-07$1.29$1.2934,400——
2026-07-06$1.28$1.288,400——
2026-07-02$1.27$1.2719,700——
2026-07-01$1.31$1.3118,100——
2026-06-30$1.28$1.2822,800——
2026-06-29$1.33$1.3324,200——
2026-06-26$1.27$1.2727,200——
2026-06-25$1.31$1.3113,200——
2026-06-24$1.34$1.3422,600——
2026-06-23$1.32$1.3216,000——
2026-06-22$1.32$1.3228,000——
2026-06-18$1.25$1.2535,000——
2026-06-17$1.30$1.3016,900——
2026-06-16$1.25$1.258,400——
2026-06-15$1.23$1.2317,700——
2026-06-12$1.24$1.2440,500——
2026-06-11$1.24$1.2418,100——
2026-06-10$1.22$1.2267,200——
2026-06-09$1.17$1.1735,400——
2026-06-08$1.16$1.1630,100——
2026-06-05$1.18$1.1812,400——
2026-06-04$1.17$1.1718,600——
2026-06-03$1.17$1.1712,700——
2026-06-02$1.22$1.2216,900——
2026-06-01$1.23$1.2345,200——
2026-05-29$1.13$1.1336,700——
2026-05-28$1.13$1.1314,700——
2026-05-27$1.14$1.1477,400——
2026-05-26$1.05$1.0586,200——
2026-05-22$1.05$1.0559,600——
2026-05-21$1.06$1.0644,900——
2026-05-20$1.03$1.0344,400——
2026-05-19$1.03$1.0319,700——
2026-05-18$1.02$1.0232,400——
2026-05-15$1.06$1.0622,700——
2026-05-14$1.05$1.054,400——
2026-05-13$1.05$1.054,600——
2026-05-12$1.06$1.066,600——
2026-05-11$1.05$1.0528,600——
2026-05-08$1.06$1.0631,200——
2026-05-07$1.08$1.0861,800——
2026-05-06$1.13$1.1312,800——
2026-05-05$1.11$1.1145,800——
2026-05-04$1.10$1.1028,500——
2026-05-01$1.10$1.1026,100——
2026-04-30$1.14$1.144,000——
2026-04-29$1.10$1.1017,700——
2026-04-28$1.13$1.138,800——
2026-04-27$1.15$1.1513,400——
2026-04-24$1.16$1.1610,000——
2026-04-23$1.14$1.1410,000——
2026-04-22$1.16$1.1627,700——
2026-04-21$1.19$1.1919,500——
2026-04-20$1.21$1.2117,200——
2026-04-17$1.20$1.2036,700——
2026-04-16$1.18$1.1818,500——
2026-04-15$1.14$1.1410,900——
2026-04-14$1.12$1.1228,700——
2026-04-13$1.08$1.088,600——
2026-04-10$1.08$1.0812,000——
2026-04-09$1.13$1.133,200——
2026-04-08$1.08$1.0846,600——
2026-04-07$1.10$1.1030,800——
2026-04-06$1.08$1.0824,700——
2026-04-02$1.09$1.0945,500——
2026-04-01$1.09$1.0922,000——
2026-03-31$1.13$1.1317,800——
2026-03-30$1.09$1.0934,000——
2026-03-27$1.11$1.1136,300——
2026-03-26$1.13$1.139,300——
2026-03-25$1.17$1.1713,000——
2026-03-24$1.23$1.2334,400——
2026-03-23$1.21$1.2150,200——
2026-03-20$1.17$1.1723,900——
2026-03-19$1.15$1.1523,800——
2026-03-18$1.14$1.1446,900——
2026-03-17$1.08$1.0842,700——
2026-03-16$1.08$1.0811,700——
2026-03-13$1.09$1.095,100——
2026-03-12$1.10$1.108,100——
2026-03-11$1.13$1.138,500——
2026-03-10$1.10$1.1017,100——
2026-03-09$1.04$1.0433,700——
2026-03-06$1.00$1.0075,700——
2026-03-05$1.03$1.0324,800——
2026-03-04$1.02$1.026,000——
2026-03-03$1.04$1.0419,700——
2026-03-02$1.03$1.0310,400——
2026-02-27$1.03$1.0325,300——
2026-02-26$1.05$1.0538,200——
2026-02-25$1.03$1.0379,300——
2026-02-24$1.07$1.0731,200——
2026-02-23$1.06$1.0610,100——
2026-02-20$1.07$1.0720,900——
2026-02-19$1.09$1.094,300——
2026-02-18$1.09$1.094,200——
2026-02-17$1.09$1.0911,200——
2026-02-13$1.06$1.0613,400——
2026-02-12$1.07$1.0750,300——
2026-02-11$1.11$1.1116,300——
2026-02-10$1.07$1.079,100——
2026-02-09$1.04$1.0413,800——
2026-02-06$1.01$1.0177,900——
2026-02-05$1.03$1.0340,300——
2026-02-04$1.02$1.0231,000——
2026-02-03$1.06$1.0665,300——
2026-02-02$1.07$1.0780,800——
2026-01-30$1.07$1.077,100——
2026-01-29$1.09$1.096,500——
2026-01-28$1.11$1.1123,000——
2026-01-27$1.12$1.128,100——
2026-01-26$1.13$1.139,900——
2026-01-23$1.11$1.1121,200——
2026-01-22$1.11$1.1165,000——
2026-01-21$1.10$1.1099,900——
2026-01-20$1.09$1.0928,000——
2026-01-16$1.12$1.1227,400——
2026-01-15$1.12$1.1241,100——
2026-01-14$1.11$1.1115,800——
2026-01-13$1.09$1.0957,300——
2026-01-12$1.10$1.1026,900——
2026-01-09$1.08$1.0838,800——
2026-01-08$1.10$1.1032,900——
2026-01-07$1.09$1.0921,700——
2026-01-06$1.07$1.0714,000——
2026-01-05$1.08$1.0884,700——
2026-01-02$1.09$1.0951,000——