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 — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$2.38$2.3812,600——
2000-12-28$2.19$2.192,000——
2000-12-27$2.19$2.192,200——
2000-12-26$2.25$2.252,400——
2000-12-22$2.25$2.253,900——
2000-12-21$2.13$2.131,200——
2000-12-20$2.25$2.259,200——
2000-12-19$2.25$2.256,800——
2000-12-18$2.38$2.384,400——
2000-12-15$2.50$2.501,900——
2000-12-14$2.25$2.255,100——
2000-12-13$2.38$2.382,300——
2000-12-12$2.50$2.502,800——
2000-12-11$2.50$2.502,000——
2000-12-08$2.63$2.633,000——
2000-12-07$2.50$2.501,500——
2000-12-06$2.50$2.507,100——
2000-12-05$2.56$2.562,900——
2000-12-04$2.69$2.693,800——
2000-12-01$2.94$2.9418,400——
2000-11-30$2.94$2.9413,800——
2000-11-29$3.00$3.003,300——
2000-11-28$2.75$2.752,200——
2000-11-27$3.00$3.0031,500——
2000-11-24$2.88$2.880——
2000-11-22$2.88$2.8853,200——
2000-11-21$2.25$2.253,100——
2000-11-20$2.31$2.311,500——
2000-11-17$2.44$2.442,300——
2000-11-16$2.38$2.382,900——
2000-11-15$2.50$2.50200——
2000-11-14$2.50$2.500——
2000-11-13$2.50$2.50700——
2000-11-10$2.50$2.503,500——
2000-11-09$2.50$2.50500——
2000-11-08$2.63$2.630——
2000-11-07$2.63$2.632,400——
2000-11-06$2.50$2.502,600——
2000-11-03$2.63$2.633,000——
2000-11-02$2.75$2.750——
2000-11-01$2.75$2.750——
2000-10-31$2.75$2.750——
2000-10-30$2.75$2.750——
2000-10-27$2.75$2.750——
2000-10-26$2.75$2.75800——
2000-10-25$2.75$2.750——
2000-10-24$2.75$2.751,000——
2000-10-23$2.50$2.503,400——
2000-10-20$2.56$2.56100——
2000-10-19$2.63$2.634,500——
2000-10-18$2.75$2.75300——
2000-10-17$2.88$2.882,700——
2000-10-16$2.81$2.810——
2000-10-13$2.81$2.816,100——
2000-10-12$2.69$2.6911,600——
2000-10-11$3.00$3.007,900——
2000-10-10$3.00$3.002,200——
2000-10-09$2.63$2.630——
2000-10-06$2.63$2.63400——
2000-10-05$2.75$2.751,600——
2000-10-04$2.75$2.755,200——
2000-10-03$2.75$2.756,000——
2000-10-02$3.00$3.00200——
2000-09-29$3.13$3.138,100——
2000-09-28$3.00$3.000——
2000-09-27$3.00$3.005,400——
2000-09-26$3.00$3.001,400——
2000-09-25$2.88$2.880——
2000-09-22$2.88$2.881,500——
2000-09-21$3.00$3.003,600——
2000-09-20$3.00$3.00900——
2000-09-19$3.00$3.000——
2000-09-18$3.00$3.002,100——
2000-09-15$3.00$3.00900——
2000-09-14$2.75$2.758,000——
2000-09-13$3.06$3.061,300——
2000-09-12$3.00$3.000——
2000-09-11$3.00$3.00200——
2000-09-08$3.00$3.001,600——
2000-09-07$3.00$3.00200——
2000-09-06$3.00$3.003,300——
2000-09-05$3.13$3.132,900——
2000-09-01$3.19$3.19100——
2000-08-31$3.13$3.13800——
2000-08-30$3.13$3.134,000——
2000-08-29$3.00$3.00200——
2000-08-28$3.13$3.131,000——
2000-08-25$3.25$3.2517,000——
2000-08-24$3.25$3.2542,800——
2000-08-23$3.19$3.19100——
2000-08-22$3.25$3.250——
2000-08-21$3.25$3.25300——
2000-08-18$3.25$3.2510,800——
2000-08-17$3.25$3.2536,400——
2000-08-16$2.50$2.502,600——
2000-08-15$2.56$2.564,300——
2000-08-14$2.63$2.63300——
2000-08-11$2.56$2.5627,900——
2000-08-10$2.75$2.75500——
2000-08-09$2.81$2.81100——
2000-08-08$2.88$2.880——
2000-08-07$2.88$2.880——
2000-08-04$2.88$2.883,100——
2000-08-03$2.81$2.81600——
2000-08-02$2.88$2.881,600——
2000-08-01$3.00$3.000——
2000-07-31$3.00$3.004,000——
2000-07-28$3.00$3.000——
2000-07-27$3.00$3.007,100——
2000-07-26$3.00$3.00700——
2000-07-25$3.00$3.002,200——
2000-07-24$3.00$3.009,600——
2000-07-21$3.06$3.060——
2000-07-20$3.06$3.061,500——
2000-07-19$3.00$3.002,100——
2000-07-18$2.81$2.812,500——
2000-07-17$3.00$3.00800——
2000-07-14$3.00$3.002,100——
2000-07-13$3.00$3.003,200——
2000-07-12$3.00$3.002,000——
2000-07-11$3.00$3.001,900——
2000-07-10$3.00$3.002,400——
2000-07-07$3.00$3.006,100——
2000-07-06$3.13$3.132,700——
2000-07-05$3.00$3.003,900——
2000-07-03$3.00$3.0020,500——
2000-06-30$3.06$3.062,900——
2000-06-29$3.00$3.001,400——
2000-06-28$2.94$2.94800——
2000-06-27$3.00$3.004,900——
2000-06-26$3.00$3.00800——
2000-06-23$3.06$3.063,500——
2000-06-22$3.00$3.00800——
2000-06-21$3.06$3.062,800——
2000-06-20$3.00$3.00600——
2000-06-19$3.00$3.001,200——
2000-06-16$3.00$3.001,400——
2000-06-15$3.00$3.0021,700——
2000-06-14$3.13$3.132,500——
2000-06-13$3.06$3.06400——
2000-06-12$3.13$3.13100——
2000-06-09$3.19$3.191,200——
2000-06-08$3.19$3.191,400——
2000-06-07$3.13$3.130——
2000-06-06$3.13$3.13500——
2000-06-05$3.19$3.19100——
2000-06-02$3.25$3.2512,900——
2000-06-01$3.13$3.130——
2000-05-31$3.13$3.132,000——
2000-05-30$3.19$3.193,100——
2000-05-26$3.19$3.19400——
2000-05-25$3.13$3.133,500——
2000-05-24$3.13$3.13400——
2000-05-23$3.00$3.002,200——
2000-05-22$3.00$3.001,400——
2000-05-19$3.13$3.13100——
2000-05-18$3.13$3.13102,800——
2000-05-17$3.00$3.000——
2000-05-16$3.00$3.00700——
2000-05-15$3.00$3.002,600——
2000-05-12$3.13$3.13100——
2000-05-11$3.25$3.250——
2000-05-10$3.25$3.2523,000——
2000-05-09$3.25$3.256,400——
2000-05-08$3.13$3.130——
2000-05-05$3.13$3.13500——
2000-05-04$3.19$3.193,000——
2000-05-03$3.25$3.250——
2000-05-02$3.25$3.250——
2000-05-01$3.25$3.250——
2000-04-28$3.25$3.253,200——
2000-04-27$3.13$3.133,400——
2000-04-26$3.06$3.061,000——
2000-04-25$3.00$3.001,600——
2000-04-24$3.00$3.001,100——
2000-04-20$3.06$3.062,100——
2000-04-19$2.94$2.944,900——
2000-04-18$2.69$2.6914,600——
2000-04-17$2.88$2.886,600——
2000-04-14$2.63$2.633,300——
2000-04-13$2.63$2.634,900——
2000-04-12$2.88$2.884,500——
2000-04-11$3.00$3.000——
2000-04-10$3.00$3.006,400——
2000-04-07$2.69$2.69200——
2000-04-06$2.69$2.69500——
2000-04-05$2.75$2.755,000——
2000-04-04$2.75$2.753,900——
2000-04-03$2.75$2.75900——
2000-03-31$2.88$2.887,900——
2000-03-30$2.63$2.631,200——
2000-03-29$2.63$2.631,000——
2000-03-28$2.69$2.69900——
2000-03-27$2.69$2.690——
2000-03-24$2.69$2.697,300——
2000-03-23$2.69$2.69100——
2000-03-22$2.75$2.75800——
2000-03-21$2.75$2.754,700——
2000-03-20$2.69$2.697,300——
2000-03-17$2.69$2.69100——
2000-03-16$2.81$2.816,300——
2000-03-15$2.88$2.881,200——
2000-03-14$2.88$2.882,400——
2000-03-13$2.94$2.945,400——
2000-03-10$3.00$3.001,900——
2000-03-09$3.13$3.134,300——
2000-03-08$3.06$3.061,100——
2000-03-07$3.06$3.064,700——
2000-03-06$3.00$3.0012,100——
2000-03-03$3.00$3.004,400——
2000-03-02$2.88$2.883,200——
2000-03-01$2.81$2.813,300——
2000-02-29$2.81$2.8116,900——
2000-02-28$2.56$2.5616,400——
2000-02-25$2.50$2.5023,000——
2000-02-24$2.50$2.503,000——
2000-02-23$2.38$2.389,100——
2000-02-22$2.63$2.6325,100——
2000-02-18$2.50$2.503,800——
2000-02-17$2.31$2.316,900——
2000-02-16$2.31$2.31100——
2000-02-15$2.31$2.311,200——
2000-02-14$2.38$2.3815,400——
2000-02-11$2.50$2.5057,200——
2000-02-10$2.50$2.502,800——
2000-02-09$2.50$2.501,600——
2000-02-08$2.50$2.500——
2000-02-07$2.50$2.501,900——
2000-02-04$2.50$2.500——
2000-02-03$2.50$2.503,400——
2000-02-02$2.50$2.505,100——
2000-02-01$2.63$2.631,000——
2000-01-31$2.75$2.7510,400——
2000-01-28$2.63$2.633,000——
2000-01-27$2.50$2.502,700——
2000-01-26$2.50$2.503,000——
2000-01-25$2.56$2.566,400——
2000-01-24$2.56$2.563,000——
2000-01-21$2.38$2.383,100——
2000-01-20$2.50$2.505,600——
2000-01-19$2.31$2.3120,900——
2000-01-18$2.63$2.632,600——
2000-01-14$2.63$2.63800——
2000-01-13$2.69$2.69400——
2000-01-12$2.69$2.69700——
2000-01-11$2.69$2.692,000——
2000-01-10$2.88$2.882,700——
2000-01-07$2.88$2.881,500——
2000-01-06$2.88$2.881,600——
2000-01-05$3.50$3.501,000——
2000-01-04$3.25$3.251,900——
2000-01-03$3.44$3.443,900——