NASDAQ:RDIB | 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
2000-01-05 to 2026-09-04
Data captured

Stock Price Chart

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

$1.42$2.71$5.15$9.78$18.59$35.332000-01-052026-08-28

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

View year

Historical Stock Price — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$4.00$4.005,600——
2002-12-30$3.60$3.600——
2002-12-27$3.60$3.600——
2002-12-26$3.60$3.600——
2002-12-24$3.60$3.60300——
2002-12-23$3.65$3.65100——
2002-12-20$3.65$3.651,000——
2002-12-19$3.65$3.654,400——
2002-12-18$3.55$3.551,000——
2002-12-17$3.65$3.650——
2002-12-16$3.65$3.65500——
2002-12-13$3.56$3.56200——
2002-12-12$3.60$3.600——
2002-12-11$3.60$3.600——
2002-12-10$3.60$3.60500——
2002-12-09$3.60$3.60300——
2002-12-06$3.70$3.700——
2002-12-05$3.70$3.700——
2002-12-04$3.70$3.70500——
2002-12-03$3.60$3.600——
2002-12-02$3.60$3.602,700——
2002-11-29$3.61$3.61100——
2002-11-27$3.60$3.602,600——
2002-11-26$3.60$3.600——
2002-11-25$3.60$3.600——
2002-11-22$3.60$3.600——
2002-11-21$3.60$3.600——
2002-11-20$3.60$3.600——
2002-11-19$3.60$3.600——
2002-11-18$3.60$3.600——
2002-11-15$3.60$3.601,500——
2002-11-14$3.90$3.903,000——
2002-11-13$3.60$3.600——
2002-11-12$3.60$3.600——
2002-11-11$3.60$3.600——
2002-11-08$3.60$3.600——
2002-11-07$3.60$3.600——
2002-11-06$3.60$3.600——
2002-11-05$3.60$3.601,000——
2002-11-04$3.55$3.550——
2002-11-01$3.55$3.550——
2002-10-31$3.55$3.55600——
2002-10-30$3.55$3.550——
2002-10-29$3.55$3.55800——
2002-10-28$3.45$3.450——
2002-10-25$3.45$3.45300——
2002-10-24$3.55$3.550——
2002-10-23$3.55$3.550——
2002-10-22$3.55$3.550——
2002-10-21$3.55$3.550——
2002-10-18$3.55$3.550——
2002-10-17$3.55$3.550——
2002-10-16$3.55$3.550——
2002-10-15$3.55$3.550——
2002-10-14$3.55$3.550——
2002-10-11$3.55$3.550——
2002-10-10$3.55$3.550——
2002-10-09$3.55$3.550——
2002-10-08$3.55$3.55800——
2002-10-07$3.64$3.640——
2002-10-04$3.64$3.640——
2002-10-03$3.64$3.64300——
2002-10-02$3.60$3.600——
2002-10-01$3.60$3.600——
2002-09-30$3.60$3.601,100——
2002-09-27$3.45$3.450——
2002-09-26$3.45$3.450——
2002-09-25$3.45$3.450——
2002-09-24$3.45$3.450——
2002-09-23$3.45$3.452,100——
2002-09-20$3.40$3.400——
2002-09-19$3.40$3.400——
2002-09-18$3.40$3.400——
2002-09-17$3.40$3.40100——
2002-09-16$3.45$3.450——
2002-09-13$3.45$3.450——
2002-09-12$3.45$3.450——
2002-09-11$3.45$3.450——
2002-09-10$3.45$3.450——
2002-09-09$3.45$3.45300——
2002-09-06$3.60$3.600——
2002-09-05$3.60$3.600——
2002-09-04$3.60$3.60600——
2002-09-03$3.70$3.700——
2002-08-30$3.70$3.70700——
2002-08-29$3.80$3.800——
2002-08-28$3.80$3.800——
2002-08-27$3.80$3.80300——
2002-08-26$3.80$3.800——
2002-08-23$3.80$3.800——
2002-08-22$3.80$3.800——
2002-08-21$3.80$3.800——
2002-08-20$3.80$3.80500——
2002-08-19$3.95$3.95900——
2002-08-16$4.10$4.10200——
2002-08-15$4.13$4.13800——
2002-08-14$4.00$4.001,000——
2002-08-13$3.60$3.600——
2002-08-12$3.60$3.600——
2002-08-09$3.60$3.600——
2002-08-08$3.60$3.600——
2002-08-07$3.60$3.60600——
2002-08-06$3.70$3.700——
2002-08-05$3.70$3.70200——
2002-08-02$3.80$3.800——
2002-08-01$3.80$3.80400——
2002-07-31$3.90$3.900——
2002-07-30$3.90$3.902,400——
2002-07-29$3.50$3.500——
2002-07-26$3.50$3.50500——
2002-07-25$3.40$3.40800——
2002-07-24$3.50$3.500——
2002-07-23$3.50$3.500——
2002-07-22$3.50$3.50200——
2002-07-19$3.60$3.600——
2002-07-18$3.60$3.600——
2002-07-17$3.60$3.600——
2002-07-16$3.60$3.600——
2002-07-15$3.60$3.600——
2002-07-12$3.60$3.601,000——
2002-07-11$3.70$3.700——
2002-07-10$3.70$3.70900——
2002-07-09$3.70$3.700——
2002-07-08$3.70$3.70200——
2002-07-05$3.80$3.800——
2002-07-03$3.80$3.800——
2002-07-02$3.80$3.80200——
2002-07-01$3.90$3.90200——
2002-06-28$3.95$3.95200——
2002-06-27$4.05$4.051,000——
2002-06-26$3.95$3.95100——
2002-06-25$4.05$4.050——
2002-06-24$4.05$4.05800——
2002-06-21$4.10$4.100——
2002-06-20$4.10$4.100——
2002-06-19$4.10$4.10900——
2002-06-18$4.05$4.05400——
2002-06-17$4.15$4.150——
2002-06-14$4.15$4.150——
2002-06-13$4.15$4.150——
2002-06-12$4.15$4.151,000——
2002-06-11$3.85$3.851,600——
2002-06-10$4.10$4.10400——
2002-06-07$4.15$4.150——
2002-06-06$4.15$4.15600——
2002-06-05$4.25$4.251,800——
2002-06-04$4.20$4.203,000——
2002-06-03$3.85$3.850——
2002-05-31$3.85$3.85100——
2002-05-30$3.90$3.904,400——
2002-05-29$3.50$3.500——
2002-05-28$3.50$3.500——
2002-05-24$3.50$3.500——
2002-05-23$3.50$3.500——
2002-05-22$3.50$3.50600——
2002-05-21$3.50$3.50600——
2002-05-20$3.60$3.600——
2002-05-17$3.60$3.604,100——
2002-05-16$3.55$3.550——
2002-05-15$3.55$3.55200——
2002-05-14$3.60$3.600——
2002-05-13$3.60$3.60400——
2002-05-10$3.60$3.600——
2002-05-09$3.60$3.600——
2002-05-08$3.60$3.600——
2002-05-07$3.60$3.60900——
2002-05-06$3.70$3.704,500——
2002-05-03$3.25$3.250——
2002-05-02$3.25$3.250——
2002-05-01$3.25$3.250——
2002-04-30$3.25$3.250——
2002-04-29$3.25$3.250——
2002-04-26$3.25$3.25100——
2002-04-25$3.25$3.250——
2002-04-24$3.25$3.251,000——
2002-04-23$3.45$3.450——
2002-04-22$3.45$3.45100——
2002-04-19$3.50$3.501,000——
2002-04-18$3.55$3.550——
2002-04-17$3.55$3.55900——
2002-04-16$3.35$3.351,400——
2002-04-15$2.95$2.950——
2002-04-12$2.95$2.951,600——
2002-04-11$2.80$2.800——
2002-04-10$2.80$2.800——
2002-04-09$2.80$2.800——
2002-04-08$2.80$2.800——
2002-04-05$2.80$2.800——
2002-04-04$2.80$2.800——
2002-04-03$2.80$2.800——
2002-04-02$2.80$2.800——
2002-04-01$2.80$2.800——
2002-03-28$2.80$2.800——
2002-03-27$2.80$2.80900——
2002-03-26$2.65$2.650——
2002-03-25$2.65$2.65600——
2002-03-22$2.55$2.551,000——
2002-03-21$2.40$2.40100——
2002-03-20$2.46$2.460——
2002-03-19$2.46$2.462,700——
2002-03-18$2.28$2.28400——
2002-03-15$2.32$2.320——
2002-03-14$2.32$2.320——
2002-03-13$2.32$2.320——
2002-03-12$2.32$2.320——
2002-03-11$2.32$2.320——
2002-03-08$2.32$2.32600——
2002-03-07$2.32$2.320——
2002-03-06$2.32$2.320——
2002-03-05$2.32$2.320——
2002-03-04$2.32$2.32800——
2002-03-01$2.33$2.330——
2002-02-28$2.33$2.330——
2002-02-27$2.33$2.33100——
2002-02-26$2.35$2.353,200——
2002-02-25$2.15$2.15700——
2002-02-22$2.10$2.100——
2002-02-21$2.10$2.101,300——
2002-02-20$1.98$1.98200——
2002-02-19$1.98$1.980——
2002-02-15$1.98$1.980——
2002-02-14$1.98$1.980——
2002-02-13$1.98$1.98100——
2002-02-12$1.98$1.98200——
2002-02-11$1.98$1.98400——
2002-02-08$2.02$2.020——
2002-02-07$2.02$2.020——
2002-02-06$2.02$2.020——
2002-02-05$2.02$2.02800——
2002-02-04$2.07$2.070——
2002-02-01$2.07$2.070——
2002-01-31$2.07$2.070——
2002-01-30$2.07$2.070——
2002-01-29$2.07$2.070——
2002-01-28$2.07$2.070——
2002-01-25$2.07$2.070——
2002-01-24$2.07$2.07200——
2002-01-23$2.09$2.090——
2002-01-22$2.09$2.090——
2002-01-18$2.09$2.090——
2002-01-17$2.09$2.09100——
2002-01-16$2.12$2.120——
2002-01-15$2.12$2.120——
2002-01-14$2.12$2.120——
2002-01-11$2.12$2.120——
2002-01-10$2.12$2.120——
2002-01-09$2.12$2.120——
2002-01-08$2.12$2.120——
2002-01-07$2.12$2.120——
2002-01-04$2.12$2.121,000——
2002-01-03$1.95$1.951,900——
2002-01-02$1.68$1.680——