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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.91$1.91126,000——
2023-12-28$1.87$1.8771,400——
2023-12-27$1.88$1.8882,200——
2023-12-26$1.92$1.9226,700——
2023-12-22$1.93$1.9313,200——
2023-12-21$1.89$1.8924,700——
2023-12-20$1.86$1.8628,700——
2023-12-19$1.84$1.847,000——
2023-12-18$1.83$1.8344,400——
2023-12-15$1.94$1.9493,100——
2023-12-14$1.87$1.8728,600——
2023-12-13$1.82$1.8269,000——
2023-12-12$1.75$1.7531,600——
2023-12-11$1.82$1.8236,600——
2023-12-08$1.86$1.8641,000——
2023-12-07$1.89$1.899,600——
2023-12-06$1.89$1.8914,200——
2023-12-05$1.84$1.8462,000——
2023-12-04$1.95$1.9519,200——
2023-12-01$1.85$1.8540,200——
2023-11-30$1.83$1.8368,600——
2023-11-29$1.83$1.8347,200——
2023-11-28$1.80$1.8028,200——
2023-11-27$1.71$1.7150,600——
2023-11-24$1.79$1.7918,000——
2023-11-22$1.78$1.7816,200——
2023-11-21$1.80$1.8038,300——
2023-11-20$1.78$1.7823,300——
2023-11-17$1.75$1.7523,700——
2023-11-16$1.80$1.801,900——
2023-11-15$1.84$1.8417,400——
2023-11-14$1.81$1.8116,900——
2023-11-13$1.76$1.7621,300——
2023-11-10$1.75$1.7563,000——
2023-11-09$1.84$1.845,200——
2023-11-08$1.90$1.9012,600——
2023-11-07$1.89$1.8913,200——
2023-11-06$1.89$1.896,500——
2023-11-03$1.89$1.8929,900——
2023-11-02$1.89$1.89105,500——
2023-11-01$1.82$1.82109,500——
2023-10-31$1.85$1.85599,400——
2023-10-30$1.84$1.8440,400——
2023-10-27$1.90$1.9083,400——
2023-10-26$1.98$1.9817,200——
2023-10-25$1.98$1.9817,300——
2023-10-24$2.01$2.0130,400——
2023-10-23$1.99$1.9946,800——
2023-10-20$2.06$2.0614,900——
2023-10-19$2.06$2.0617,100——
2023-10-18$2.08$2.0813,800——
2023-10-17$2.01$2.01144,000——
2023-10-16$2.17$2.1712,600——
2023-10-13$2.20$2.2026,300——
2023-10-12$2.18$2.188,000——
2023-10-11$2.15$2.1514,300——
2023-10-10$2.10$2.105,000——
2023-10-09$2.09$2.098,500——
2023-10-06$2.08$2.0846,000——
2023-10-05$2.00$2.0020,300——
2023-10-04$2.02$2.028,700——
2023-10-03$2.03$2.0352,200——
2023-10-02$2.08$2.089,500——
2023-09-29$2.12$2.1232,900——
2023-09-28$2.12$2.1213,800——
2023-09-27$2.14$2.1416,200——
2023-09-26$2.18$2.18105,000——
2023-09-25$2.17$2.1711,500——
2023-09-22$2.24$2.2412,800——
2023-09-21$2.24$2.241,300——
2023-09-20$2.24$2.243,300——
2023-09-19$2.23$2.2336,100——
2023-09-18$2.31$2.3111,400——
2023-09-15$2.34$2.3441,300——
2023-09-14$2.25$2.2541,500——
2023-09-13$2.17$2.1728,400——
2023-09-12$2.20$2.2016,000——
2023-09-11$2.25$2.259,600——
2023-09-08$2.25$2.2522,500——
2023-09-07$2.23$2.232,700——
2023-09-06$2.19$2.1948,500——
2023-09-05$2.31$2.3130,100——
2023-09-01$2.36$2.3640,100——
2023-08-31$2.29$2.2910,600——
2023-08-30$2.28$2.2842,800——
2023-08-29$2.41$2.417,700——
2023-08-28$2.41$2.417,300——
2023-08-25$2.41$2.4115,200——
2023-08-24$2.39$2.398,600——
2023-08-23$2.37$2.379,800——
2023-08-22$2.37$2.3715,200——
2023-08-21$2.30$2.3020,300——
2023-08-18$2.49$2.494,300——
2023-08-17$2.41$2.4120,000——
2023-08-16$2.47$2.4764,900——
2023-08-15$2.36$2.36135,500——
2023-08-14$2.49$2.4964,000——
2023-08-11$2.65$2.6518,500——
2023-08-10$2.67$2.674,300——
2023-08-09$2.64$2.646,300——
2023-08-08$2.65$2.6514,900——
2023-08-07$2.65$2.6510,600——
2023-08-04$2.68$2.6829,000——
2023-08-03$2.63$2.637,700——
2023-08-02$2.65$2.652,900——
2023-08-01$2.68$2.6814,700——
2023-07-31$2.66$2.6688,500——
2023-07-28$2.70$2.7073,700——
2023-07-27$2.60$2.6021,900——
2023-07-26$2.70$2.7018,700——
2023-07-25$2.57$2.5733,600——
2023-07-24$2.54$2.5459,800——
2023-07-21$2.57$2.5718,100——
2023-07-20$2.59$2.5914,700——
2023-07-19$2.49$2.4933,200——
2023-07-18$2.50$2.50152,200——
2023-07-17$2.69$2.69980,700——
2023-07-14$2.60$2.6017,000——
2023-07-13$2.69$2.6911,300——
2023-07-12$2.58$2.5838,400——
2023-07-11$2.57$2.5749,300——
2023-07-10$2.60$2.605,200——
2023-07-07$2.73$2.7323,700——
2023-07-06$2.58$2.5813,600——
2023-07-05$2.62$2.6226,100——
2023-07-03$2.72$2.7221,200——
2023-06-30$2.65$2.6515,300——
2023-06-29$2.66$2.665,900——
2023-06-28$2.64$2.643,800——
2023-06-27$2.68$2.6814,900——
2023-06-26$2.71$2.718,600——
2023-06-23$2.66$2.6621,400——
2023-06-22$2.62$2.629,900——
2023-06-21$2.64$2.6411,300——
2023-06-20$2.62$2.6215,800——
2023-06-16$2.82$2.8228,700——
2023-06-15$2.92$2.9216,100——
2023-06-14$2.75$2.754,500——
2023-06-13$2.89$2.896,000——
2023-06-12$2.90$2.9020,900——
2023-06-09$2.84$2.845,900——
2023-06-08$2.97$2.971,000——
2023-06-07$2.95$2.9514,000——
2023-06-06$2.84$2.8411,000——
2023-06-05$2.63$2.6318,500——
2023-06-02$2.73$2.7343,200——
2023-06-01$2.76$2.761,000——
2023-05-31$2.77$2.776,100——
2023-05-30$2.90$2.903,400——
2023-05-26$2.94$2.9488,900——
2023-05-25$2.91$2.911,500——
2023-05-24$2.99$2.997,700——
2023-05-23$2.90$2.904,200——
2023-05-22$2.90$2.904,600——
2023-05-19$2.93$2.9320,400——
2023-05-18$2.95$2.9515,100——
2023-05-17$2.99$2.994,000——
2023-05-16$2.91$2.9124,400——
2023-05-15$3.05$3.0526,500——
2023-05-12$3.21$3.211,500——
2023-05-11$3.15$3.151,500——
2023-05-10$3.12$3.1217,800——
2023-05-09$3.22$3.223,300——
2023-05-08$3.19$3.194,200——
2023-05-05$3.25$3.257,700——
2023-05-04$3.18$3.181,800——
2023-05-03$3.16$3.164,700——
2023-05-02$3.19$3.1922,500——
2023-05-01$3.27$3.2719,100——
2023-04-28$3.24$3.2434,300——
2023-04-27$3.18$3.1812,200——
2023-04-26$3.05$3.0511,400——
2023-04-25$3.02$3.026,200——
2023-04-24$3.13$3.131,100——
2023-04-21$3.16$3.168,600——
2023-04-20$3.18$3.184,300——
2023-04-19$3.13$3.132,200——
2023-04-18$3.21$3.213,600——
2023-04-17$3.20$3.202,500——
2023-04-14$3.28$3.281,100——
2023-04-13$3.29$3.299,700——
2023-04-12$3.16$3.165,400——
2023-04-11$3.24$3.2427,300——
2023-04-10$3.17$3.1724,900——
2023-04-06$3.06$3.0615,700——
2023-04-05$3.08$3.0826,800——
2023-04-04$3.14$3.149,300——
2023-04-03$3.10$3.1023,000——
2023-03-31$3.25$3.2521,000——
2023-03-30$3.30$3.3016,900——
2023-03-29$3.46$3.461,600——
2023-03-28$3.33$3.335,800——
2023-03-27$3.30$3.301,500——
2023-03-24$3.21$3.2118,200——
2023-03-23$3.45$3.451,000——
2023-03-22$3.21$3.2110,600——
2023-03-21$3.19$3.1912,400——
2023-03-20$3.25$3.259,800——
2023-03-17$3.25$3.2511,400——
2023-03-16$3.15$3.159,200——
2023-03-15$3.38$3.3821,500——
2023-03-14$3.44$3.4412,200——
2023-03-13$3.49$3.492,800——
2023-03-10$3.58$3.5813,100——
2023-03-09$3.63$3.6319,500——
2023-03-08$3.62$3.6212,000——
2023-03-07$3.54$3.545,800——
2023-03-06$3.62$3.624,000——
2023-03-03$3.66$3.6624,600——
2023-03-02$3.56$3.563,400——
2023-03-01$3.57$3.5723,200——
2023-02-28$3.51$3.5116,800——
2023-02-27$3.52$3.526,700——
2023-02-24$3.45$3.452,600——
2023-02-23$3.55$3.553,000——
2023-02-22$3.52$3.528,300——
2023-02-21$3.54$3.5421,500——
2023-02-17$3.58$3.5810,100——
2023-02-16$3.54$3.5412,600——
2023-02-15$3.51$3.5121,700——
2023-02-14$3.49$3.496,900——
2023-02-13$3.43$3.4310,200——
2023-02-10$3.59$3.5910,000——
2023-02-09$3.61$3.6130,700——
2023-02-08$3.60$3.604,700——
2023-02-07$3.64$3.6424,900——
2023-02-06$3.71$3.717,300——
2023-02-03$3.66$3.668,800——
2023-02-02$3.68$3.6851,100——
2023-02-01$3.53$3.535,800——
2023-01-31$3.46$3.464,100——
2023-01-30$3.48$3.485,400——
2023-01-27$3.50$3.502,200——
2023-01-26$3.51$3.5110,200——
2023-01-25$3.49$3.4918,700——
2023-01-24$3.31$3.318,600——
2023-01-23$3.33$3.333,900——
2023-01-20$3.30$3.3025,700——
2023-01-19$3.15$3.156,900——
2023-01-18$3.24$3.2425,000——
2023-01-17$3.31$3.3123,000——
2023-01-13$3.36$3.3636,300——
2023-01-12$3.36$3.3647,700——
2023-01-11$3.22$3.2212,800——
2023-01-10$3.12$3.12142,300——
2023-01-09$3.17$3.1714,300——
2023-01-06$3.08$3.0872,600——
2023-01-05$3.06$3.0699,100——
2023-01-04$3.10$3.1066,600——
2023-01-03$3.04$3.0430,600——