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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.44$3.446,800——
1999-12-30$3.44$3.4448,400——
1999-12-29$3.19$3.193,700——
1999-12-28$3.25$3.257,100——
1999-12-27$3.13$3.1327,200——
1999-12-23$2.81$2.81155,500——
1999-12-22$2.69$2.6916,100——
1999-12-21$2.81$2.811,800——
1999-12-20$2.81$2.814,400——
1999-12-17$2.88$2.887,700——
1999-12-16$2.75$2.756,400——
1999-12-15$2.81$2.810——
1999-12-14$2.81$2.8130,500——
1999-12-13$2.94$2.944,900——
1999-12-10$3.00$3.0010,800——
1999-12-09$3.13$3.1312,900——
1999-12-08$3.13$3.1315,400——
1999-12-07$3.25$3.258,300——
1999-12-06$3.25$3.252,300——
1999-12-03$3.19$3.196,400——
1999-12-02$3.13$3.1320,100——
1999-12-01$3.25$3.2510,200——
1999-11-30$3.44$3.443,600——
1999-11-29$3.31$3.314,000——
1999-11-26$3.56$3.561,800——
1999-11-24$3.38$3.385,900——
1999-11-23$3.25$3.256,600——
1999-11-22$3.44$3.442,300——
1999-11-19$3.31$3.314,600——
1999-11-18$3.38$3.382,900——
1999-11-17$3.44$3.441,800——
1999-11-16$3.50$3.50900——
1999-11-15$3.44$3.447,400——
1999-11-12$3.44$3.447,500——
1999-11-11$3.63$3.633,300——
1999-11-10$3.69$3.691,900——
1999-11-09$3.75$3.757,000——
1999-11-08$3.50$3.503,600——
1999-11-05$3.56$3.564,600——
1999-11-04$3.69$3.694,500——
1999-11-03$3.75$3.754,700——
1999-11-02$3.63$3.633,800——
1999-11-01$3.75$3.7510,900——
1999-10-29$4.00$4.0025,400——
1999-10-28$3.63$3.633,000——
1999-10-27$3.63$3.631,100——
1999-10-26$3.50$3.502,600——
1999-10-25$3.63$3.631,000——
1999-10-22$3.50$3.505,100——
1999-10-21$3.50$3.502,900——
1999-10-20$3.56$3.56400——
1999-10-19$3.63$3.632,400——
1999-10-18$3.63$3.63700——
1999-10-15$3.56$3.561,000——
1999-10-14$3.69$3.693,600——
1999-10-13$3.56$3.563,800——
1999-10-12$3.56$3.565,500——
1999-10-11$3.75$3.7511,800——
1999-10-08$3.88$3.8819,800——
1999-10-07$4.00$4.003,000——
1999-10-06$3.81$3.813,900——
1999-10-05$3.94$3.942,900——
1999-10-04$3.94$3.944,200——
1999-10-01$4.00$4.001,500——
1999-09-30$4.00$4.0016,400——
1999-09-29$3.94$3.947,700——
1999-09-28$3.88$3.884,400——
1999-09-27$3.94$3.946,500——
1999-09-24$3.94$3.94200——
1999-09-23$3.94$3.941,000——
1999-09-22$3.94$3.94400——
1999-09-21$3.94$3.94200——
1999-09-20$4.06$4.061,700——
1999-09-17$3.88$3.882,500——
1999-09-16$4.00$4.006,000——
1999-09-15$4.06$4.063,500——
1999-09-14$4.00$4.002,400——
1999-09-13$4.00$4.001,000——
1999-09-10$3.81$3.813,400——
1999-09-09$3.88$3.88900——
1999-09-08$3.88$3.888,400——
1999-09-07$3.88$3.887,700——
1999-09-03$4.00$4.003,500——
1999-09-02$4.00$4.004,700——
1999-09-01$4.00$4.007,500——
1999-08-31$4.19$4.193,100——
1999-08-30$4.25$4.254,900——
1999-08-27$4.13$4.138,100——
1999-08-26$4.25$4.252,400——
1999-08-25$4.25$4.251,500——
1999-08-24$4.31$4.3113,900——
1999-08-23$4.38$4.389,900——
1999-08-20$4.31$4.311,200——
1999-08-19$4.31$4.310——
1999-08-18$4.31$4.313,500——
1999-08-17$4.50$4.500——
1999-08-16$4.50$4.50400——
1999-08-13$4.50$4.501,600——
1999-08-12$4.63$4.631,800——
1999-08-11$4.63$4.63500——
1999-08-10$4.63$4.63500——
1999-08-09$4.63$4.638,200——
1999-08-06$4.31$4.315,600——
1999-08-05$4.50$4.503,400——
1999-08-04$4.38$4.38600——
1999-08-03$4.38$4.383,800——
1999-08-02$4.63$4.634,300——
1999-07-30$4.75$4.756,100——
1999-07-29$4.81$4.811,700——
1999-07-28$4.75$4.7518,500——
1999-07-27$4.63$4.631,500——
1999-07-26$4.69$4.696,700——
1999-07-23$4.69$4.694,300——
1999-07-22$4.75$4.753,200——
1999-07-21$4.63$4.634,600——
1999-07-20$4.63$4.637,400——
1999-07-19$4.56$4.5621,000——
1999-07-16$4.75$4.75600——
1999-07-15$4.81$4.816,600——
1999-07-14$4.81$4.817,800——
1999-07-13$4.94$4.9417,500——
1999-07-12$5.00$5.009,400——
1999-07-09$4.81$4.816,800——
1999-07-08$4.75$4.755,200——
1999-07-07$4.75$4.751,800——
1999-07-06$4.75$4.757,800——
1999-07-02$4.75$4.752,600——
1999-07-01$4.88$4.884,400——
1999-06-30$4.75$4.753,400——
1999-06-29$4.44$4.444,300——
1999-06-28$4.50$4.504,600——
1999-06-25$4.44$4.445,700——
1999-06-24$4.44$4.444,500——
1999-06-23$4.31$4.3111,400——
1999-06-22$4.50$4.503,200——
1999-06-21$4.44$4.442,300——
1999-06-18$4.38$4.388,000——
1999-06-17$4.50$4.502,500——
1999-06-16$4.44$4.448,500——
1999-06-15$4.25$4.2521,500——
1999-06-14$4.25$4.2539,400——
1999-06-11$4.69$4.6915,100——
1999-06-10$5.00$5.0017,100——
1999-06-09$5.00$5.0015,300——
1999-06-08$4.88$4.8811,300——
1999-06-07$5.06$5.0614,800——
1999-06-04$4.88$4.8815,400——
1999-06-03$5.06$5.0622,000——
1999-06-02$5.13$5.1324,800——
1999-06-01$5.19$5.1931,400——
1999-05-28$5.06$5.0625,500——
1999-05-27$5.06$5.0623,100——
1999-05-26$5.19$5.1946,300——
1999-05-25$5.25$5.25139,300——
1999-05-24$5.25$5.25180,500——
1999-05-21$5.00$5.0077,100——
1999-05-20$4.75$4.753,900——
1999-05-19$4.63$4.635,300——
1999-05-18$4.75$4.7510,400——
1999-05-17$4.63$4.6323,800——
1999-05-14$4.50$4.5020,900——
1999-05-13$4.69$4.699,500——
1999-05-12$4.69$4.6936,200——
1999-05-11$4.69$4.6964,400——
1999-05-10$3.94$3.946,500——
1999-05-07$3.81$3.813,300——
1999-05-06$3.94$3.941,100——
1999-05-05$3.88$3.88400——
1999-05-04$3.94$3.946,900——
1999-05-03$3.94$3.945,100——
1999-04-30$4.13$4.1313,000——
1999-04-29$3.94$3.943,800——
1999-04-28$3.94$3.941,400——
1999-04-27$3.88$3.880——
1999-04-26$3.88$3.884,600——
1999-04-23$3.81$3.812,000——
1999-04-22$3.88$3.8812,300——
1999-04-21$3.88$3.88800——
1999-04-20$3.81$3.814,300——
1999-04-19$3.94$3.9421,800——
1999-04-16$3.75$3.7517,600——
1999-04-15$3.63$3.6329,900——
1999-04-14$3.63$3.6310,200——
1999-04-13$3.56$3.562,000——
1999-04-12$3.56$3.560——
1999-04-09$3.56$3.564,000——
1999-04-08$3.63$3.635,600——
1999-04-07$3.63$3.631,300——
1999-04-06$3.56$3.567,700——
1999-04-05$3.50$3.503,400——
1999-04-01$3.50$3.5063,800——
1999-03-31$3.25$3.2538,700——
1999-03-30$3.56$3.5611,000——
1999-03-29$3.63$3.636,700——
1999-03-26$3.56$3.561,300——
1999-03-25$3.63$3.632,300——
1999-03-24$3.50$3.505,700——
1999-03-23$3.56$3.561,100——
1999-03-22$3.75$3.75100——
1999-03-19$3.69$3.690——
1999-03-18$3.69$3.690——
1999-03-17$3.69$3.69400——
1999-03-16$3.69$3.692,000——
1999-03-15$3.50$3.502,500——
1999-03-12$3.50$3.505,200——
1999-03-11$3.56$3.560——
1999-03-10$3.56$3.563,600——
1999-03-09$3.69$3.692,300——
1999-03-08$3.69$3.695,600——
1999-03-05$3.75$3.75100——
1999-03-04$3.75$3.752,000——
1999-03-03$3.75$3.75900——
1999-03-02$3.56$3.562,300——
1999-03-01$3.69$3.692,400——
1999-02-26$3.63$3.639,400——
1999-02-25$3.50$3.5012,000——
1999-02-24$3.63$3.631,800——
1999-02-23$3.81$3.811,400——
1999-02-22$3.69$3.691,500——
1999-02-19$3.69$3.692,900——
1999-02-18$3.75$3.75100——
1999-02-17$3.50$3.505,500——
1999-02-16$3.50$3.502,400——
1999-02-12$3.56$3.560——
1999-02-11$3.56$3.564,700——
1999-02-10$3.56$3.560——
1999-02-09$3.56$3.562,600——
1999-02-08$3.56$3.56200——
1999-02-05$3.56$3.562,700——
1999-02-04$3.50$3.50600——
1999-02-03$3.56$3.563,200——
1999-02-02$3.56$3.562,100——
1999-02-01$3.69$3.694,200——
1999-01-29$3.81$3.814,600——
1999-01-28$3.63$3.630——
1999-01-27$3.63$3.633,400——
1999-01-26$3.56$3.563,300——
1999-01-25$3.56$3.56600——
1999-01-22$3.50$3.503,000——
1999-01-21$3.63$3.630——
1999-01-20$3.63$3.631,000——
1999-01-19$3.69$3.690——
1999-01-15$3.69$3.691,400——
1999-01-14$3.63$3.634,300——
1999-01-13$3.63$3.633,200——
1999-01-12$3.63$3.630——
1999-01-11$3.63$3.632,400——
1999-01-08$3.75$3.754,700——
1999-01-07$4.00$4.002,600——
1999-01-06$3.88$3.88700——
1999-01-05$3.88$3.881,000——
1999-01-04$3.88$3.884,100——