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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.02$5.0296,500——
2020-12-30$5.16$5.1692,900——
2020-12-29$5.11$5.1150,800——
2020-12-28$5.03$5.0346,300——
2020-12-24$4.98$4.9823,800——
2020-12-23$5.19$5.19133,700——
2020-12-22$4.88$4.8841,200——
2020-12-21$4.92$4.92225,000——
2020-12-18$4.87$4.87200,800——
2020-12-17$4.82$4.82109,500——
2020-12-16$4.73$4.73103,700——
2020-12-15$4.63$4.6383,900——
2020-12-14$4.44$4.44106,400——
2020-12-11$4.35$4.35248,200——
2020-12-10$4.20$4.20109,600——
2020-12-09$4.14$4.14135,500——
2020-12-08$3.94$3.94105,500——
2020-12-07$3.75$3.7576,100——
2020-12-04$3.69$3.6968,900——
2020-12-03$3.58$3.58134,200——
2020-12-02$3.64$3.6447,500——
2020-12-01$3.53$3.53174,200——
2020-11-30$3.50$3.50193,900——
2020-11-27$3.80$3.80160,100——
2020-11-25$3.91$3.91135,000——
2020-11-24$3.77$3.77121,700——
2020-11-23$3.59$3.5958,900——
2020-11-20$3.34$3.3430,200——
2020-11-19$3.47$3.4746,800——
2020-11-18$3.52$3.5272,200——
2020-11-17$3.42$3.4225,000——
2020-11-16$3.45$3.4539,400——
2020-11-13$3.27$3.2779,900——
2020-11-12$3.22$3.2226,200——
2020-11-11$3.28$3.2861,700——
2020-11-10$3.68$3.68122,500——
2020-11-09$3.16$3.16632,500——
2020-11-06$2.31$2.3162,300——
2020-11-05$2.28$2.28107,500——
2020-11-04$2.27$2.27115,300——
2020-11-03$2.41$2.4174,300——
2020-11-02$2.42$2.4237,200——
2020-10-30$2.34$2.3419,900——
2020-10-29$2.34$2.3468,800——
2020-10-28$2.31$2.3168,800——
2020-10-27$2.42$2.4267,800——
2020-10-26$2.53$2.5334,600——
2020-10-23$2.62$2.6235,600——
2020-10-22$2.56$2.5679,600——
2020-10-21$2.56$2.5640,100——
2020-10-20$2.57$2.5797,500——
2020-10-19$2.67$2.6799,000——
2020-10-16$2.69$2.6970,900——
2020-10-15$2.70$2.7073,000——
2020-10-14$2.77$2.77131,700——
2020-10-13$2.95$2.95148,200——
2020-10-12$3.04$3.0436,600——
2020-10-09$3.05$3.0537,100——
2020-10-08$3.16$3.1635,000——
2020-10-07$3.04$3.0480,200——
2020-10-06$3.05$3.0531,200——
2020-10-05$3.03$3.0372,700——
2020-10-02$3.14$3.1441,500——
2020-10-01$3.26$3.2624,000——
2020-09-30$3.22$3.2260,300——
2020-09-29$3.20$3.20144,200——
2020-09-28$3.37$3.37183,600——
2020-09-25$3.53$3.53100,900——
2020-09-24$3.85$3.85390,200——
2020-09-23$3.13$3.1352,400——
2020-09-22$3.26$3.2676,000——
2020-09-21$3.45$3.4557,900——
2020-09-18$3.65$3.6554,100——
2020-09-17$3.60$3.6037,500——
2020-09-16$3.63$3.6353,400——
2020-09-15$3.68$3.6847,000——
2020-09-14$3.89$3.8945,700——
2020-09-11$3.82$3.8247,300——
2020-09-10$4.00$4.0024,000——
2020-09-09$4.00$4.0026,500——
2020-09-08$4.10$4.1021,400——
2020-09-04$4.19$4.1935,800——
2020-09-03$4.15$4.1539,200——
2020-09-02$4.26$4.2639,800——
2020-09-01$4.08$4.0840,600——
2020-08-31$4.10$4.1046,800——
2020-08-28$4.29$4.2978,800——
2020-08-27$4.30$4.30961,800——
2020-08-26$3.88$3.8826,500——
2020-08-25$3.89$3.8923,400——
2020-08-24$3.82$3.8282,500——
2020-08-21$3.75$3.7542,700——
2020-08-20$3.64$3.6439,200——
2020-08-19$3.68$3.6843,100——
2020-08-18$3.51$3.5143,900——
2020-08-17$3.55$3.5549,900——
2020-08-14$3.65$3.6548,400——
2020-08-13$3.70$3.7035,000——
2020-08-12$3.66$3.6678,100——
2020-08-11$3.79$3.7988,500——
2020-08-10$3.88$3.8880,700——
2020-08-07$4.45$4.45313,900——
2020-08-06$4.28$4.2817,600——
2020-08-05$4.26$4.2645,100——
2020-08-04$4.50$4.5025,900——
2020-08-03$4.36$4.3620,100——
2020-07-31$4.36$4.3629,100——
2020-07-30$4.53$4.5319,800——
2020-07-29$4.56$4.5623,600——
2020-07-28$4.47$4.4741,100——
2020-07-27$4.36$4.3645,300——
2020-07-24$4.57$4.5735,400——
2020-07-23$4.65$4.6538,000——
2020-07-22$4.74$4.7465,300——
2020-07-21$4.66$4.6691,000——
2020-07-20$4.80$4.8046,900——
2020-07-17$4.87$4.8793,700——
2020-07-16$4.78$4.7864,900——
2020-07-15$4.55$4.5572,100——
2020-07-14$4.14$4.1485,600——
2020-07-13$4.25$4.2572,600——
2020-07-10$4.31$4.3196,000——
2020-07-09$4.38$4.3884,400——
2020-07-08$4.41$4.41104,800——
2020-07-07$4.47$4.4798,000——
2020-07-06$4.47$4.47144,400——
2020-07-02$4.41$4.4179,300——
2020-07-01$4.31$4.31115,900——
2020-06-30$4.25$4.25211,600——
2020-06-29$4.36$4.36330,800——
2020-06-26$3.87$3.872,158,700——
2020-06-25$3.67$3.67254,700——
2020-06-24$3.70$3.70303,700——
2020-06-23$3.96$3.96172,600——
2020-06-22$4.07$4.07156,400——
2020-06-19$4.08$4.08190,000——
2020-06-18$4.03$4.03145,600——
2020-06-17$4.02$4.02178,100——
2020-06-16$4.15$4.15181,000——
2020-06-15$3.95$3.95191,800——
2020-06-12$4.03$4.03185,600——
2020-06-11$3.76$3.76265,600——
2020-06-10$4.10$4.10179,200——
2020-06-09$4.11$4.11316,700——
2020-06-08$4.36$4.36286,800——
2020-06-05$4.53$4.53199,900——
2020-06-04$4.03$4.03123,100——
2020-06-03$4.26$4.26314,200——
2020-06-02$3.77$3.7766,700——
2020-06-01$3.51$3.5190,600——
2020-05-29$3.50$3.50112,400——
2020-05-28$3.83$3.83147,300——
2020-05-27$3.82$3.82107,800——
2020-05-26$3.73$3.73136,900——
2020-05-22$3.35$3.3572,700——
2020-05-21$3.27$3.2766,800——
2020-05-20$3.34$3.34107,400——
2020-05-19$3.24$3.24101,600——
2020-05-18$3.33$3.33231,600——
2020-05-15$3.09$3.09179,700——
2020-05-14$3.04$3.04202,200——
2020-05-13$3.09$3.09138,100——
2020-05-12$3.31$3.31119,000——
2020-05-11$3.36$3.36124,500——
2020-05-08$3.59$3.59112,400——
2020-05-07$3.58$3.5851,500——
2020-05-06$3.54$3.5481,600——
2020-05-05$3.71$3.7183,100——
2020-05-04$3.98$3.9859,100——
2020-05-01$4.02$4.0266,800——
2020-04-30$4.26$4.2683,500——
2020-04-29$4.66$4.66187,300——
2020-04-28$4.19$4.1995,600——
2020-04-27$4.00$4.00104,900——
2020-04-24$3.55$3.5590,100——
2020-04-23$3.52$3.52121,800——
2020-04-22$3.63$3.6398,900——
2020-04-21$4.02$4.0254,100——
2020-04-20$4.06$4.06140,500——
2020-04-17$4.29$4.29252,500——
2020-04-16$3.38$3.3888,300——
2020-04-15$3.68$3.6853,300——
2020-04-14$3.70$3.70182,300——
2020-04-13$3.91$3.91113,700——
2020-04-09$3.99$3.99186,300——
2020-04-08$3.67$3.67210,600——
2020-04-07$3.29$3.29140,300——
2020-04-06$3.06$3.06203,400——
2020-04-03$3.34$3.3489,400——
2020-04-02$3.57$3.5795,000——
2020-04-01$3.48$3.4883,900——
2020-03-31$3.89$3.89114,700——
2020-03-30$4.14$4.1478,400——
2020-03-27$4.00$4.00169,300——
2020-03-26$4.15$4.15142,700——
2020-03-25$3.72$3.72165,600——
2020-03-24$3.20$3.20197,600——
2020-03-23$3.20$3.20218,400——
2020-03-20$3.35$3.35335,400——
2020-03-19$3.66$3.66510,000——
2020-03-18$4.18$4.18121,400——
2020-03-17$4.77$4.77319,400——
2020-03-16$5.61$5.61114,400——
2020-03-13$5.96$5.96102,700——
2020-03-12$5.38$5.38125,300——
2020-03-11$5.74$5.74126,000——
2020-03-10$6.29$6.2992,800——
2020-03-09$5.91$5.91164,100——
2020-03-06$7.00$7.00175,200——
2020-03-05$7.30$7.30174,600——
2020-03-04$8.00$8.00110,400——
2020-03-03$7.87$7.8781,800——
2020-03-02$8.18$8.1865,500——
2020-02-28$8.33$8.3380,300——
2020-02-27$8.61$8.6182,900——
2020-02-26$8.97$8.9775,500——
2020-02-25$9.12$9.1258,300——
2020-02-24$9.36$9.3655,100——
2020-02-21$9.79$9.7925,600——
2020-02-20$9.88$9.8841,000——
2020-02-19$10.05$10.0539,800——
2020-02-18$10.01$10.0121,000——
2020-02-14$9.95$9.9541,600——
2020-02-13$10.00$10.0037,700——
2020-02-12$10.10$10.1033,100——
2020-02-11$10.00$10.0029,000——
2020-02-10$10.01$10.0129,400——
2020-02-07$10.11$10.1124,700——
2020-02-06$10.44$10.4444,700——
2020-02-05$10.32$10.3229,900——
2020-02-04$10.01$10.0147,700——
2020-02-03$10.38$10.3834,600——
2020-01-31$10.20$10.2057,700——
2020-01-30$10.26$10.2635,400——
2020-01-29$10.31$10.3124,500——
2020-01-28$10.31$10.3177,000——
2020-01-27$10.20$10.2042,000——
2020-01-24$10.27$10.2779,200——
2020-01-23$10.70$10.7053,400——
2020-01-22$10.61$10.6128,300——
2020-01-21$10.93$10.9331,600——
2020-01-17$11.07$11.0725,800——
2020-01-16$11.00$11.0018,000——
2020-01-15$10.90$10.9021,200——
2020-01-14$11.00$11.0032,300——
2020-01-13$11.10$11.1020,800——
2020-01-10$11.35$11.3550,300——
2020-01-09$11.09$11.0946,800——
2020-01-08$10.73$10.7319,000——
2020-01-07$10.88$10.8840,600——
2020-01-06$11.01$11.0125,900——
2020-01-03$10.99$10.9917,600——
2020-01-02$11.04$11.0455,000——