Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 70.91 | -0.40 | -0.56% | 71.10 | 71.36 | 70.79 | 97,180 |
| Apr 17 2024 | 71.31 | -0.30 | -0.42% | 71.65 | 71.705 | 71.19 | 141,889 |
| Apr 16 2024 | 71.61 | 0.49 | 0.69% | 71.415 | 71.87 | 71.37 | 132,646 |
| Apr 15 2024 | 71.12 | -0.30 | -0.42% | 71.33 | 71.90 | 70.86 | 369,619 |
| Apr 12 2024 | 71.42 | -1.26 | -1.73% | 72.39 | 72.39 | 71.225 | 261,880 |
| Apr 11 2024 | 72.68 | 0.08 | 0.11% | 72.59 | 73.16 | 72.33 | 118,845 |
| Apr 10 2024 | 72.60 | -1.29 | -1.75% | 73.43 | 73.69 | 72.58 | 122,933 |
| Apr 09 2024 | 73.89 | 0.19 | 0.26% | 73.62 | 73.89 | 73.45 | 178,266 |
| Apr 08 2024 | 73.70 | -0.06 | -0.08% | 73.63 | 74.07 | 73.40 | 103,655 |
| Apr 05 2024 | 73.76 | 0.88 | 1.21% | 73.44 | 74.13 | 73.44 | 154,690 |
| Apr 04 2024 | 72.88 | -0.14 | -0.19% | 73.30 | 73.62 | 72.85 | 115,470 |
| Apr 03 2024 | 73.02 | -0.81 | -1.10% | 73.50 | 73.50 | 72.50 | 205,060 |
| Apr 02 2024 | 73.83 | -0.11 | -0.15% | 73.28 | 73.88 | 73.05 | 232,987 |
| Apr 01 2024 | 73.94 | 0.59 | 0.80% | 74.44 | 74.45 | 73.67 | 127,707 |
| Mar 28 2024 | 73.35 | 1.04 | 1.44% | 73.15 | 73.81 | 73.04 | 157,503 |
| Mar 27 2024 | 72.31 | -0.49 | -0.67% | 72.91 | 73.27 | 72.19 | 155,470 |
| Mar 26 2024 | 72.80 | -0.61 | -0.83% | 73.40 | 73.61 | 72.78 | 144,802 |
| Mar 25 2024 | 73.41 | -0.07 | -0.10% | 73.22 | 73.56 | 73.02 | 164,698 |
| Mar 22 2024 | 73.48 | 0.58 | 0.80% | 73.50 | 74.19 | 73.48 | 209,239 |
| Mar 21 2024 | 72.90 | 0.09 | 0.12% | 72.31 | 73.67 | 72.06 | 163,885 |
| Mar 20 2024 | 72.81 | -0.23 | -0.31% | 72.94 | 73.04 | 72.14 | 162,031 |
| Mar 19 2024 | 73.04 | -2.45 | -3.25% | 73.96 | 74.1348 | 72.53 | 429,322 |
| Mar 18 2024 | 75.49 | 0.25 | 0.33% | 75.65 | 75.81 | 75.34 | 244,969 |
| Mar 15 2024 | 75.24 | -0.21 | -0.28% | 75.81 | 75.96 | 75.22 | 198,025 |
| Mar 14 2024 | 75.45 | 0.18 | 0.24% | 75.30 | 75.49 | 74.90 | 139,813 |
| Mar 13 2024 | 75.27 | -1.05 | -1.38% | 76.23 | 76.38 | 74.90 | 160,900 |
| Mar 12 2024 | 76.32 | -0.94 | -1.22% | 76.73 | 76.73 | 76.23 | 136,752 |
| Mar 11 2024 | 77.26 | 0.68 | 0.89% | 76.82 | 77.29 | 76.76 | 118,669 |
| Mar 08 2024 | 76.58 | 0.23 | 0.30% | 76.35 | 76.87 | 76.18 | 125,706 |
| Mar 07 2024 | 76.35 | 0.73 | 0.97% | 76.01 | 76.66 | 76.01 | 134,155 |
| Mar 06 2024 | 75.62 | -0.19 | -0.25% | 75.87 | 76.285 | 75.39 | 186,804 |
| Mar 05 2024 | 75.81 | -0.25 | -0.33% | 76.46 | 76.46 | 75.61 | 286,166 |
| Mar 04 2024 | 76.06 | 1.24 | 1.66% | 75.77 | 76.27 | 75.6301 | 120,908 |
| Mar 01 2024 | 74.82 | -1.96 | -2.55% | 74.66 | 75.15 | 74.011 | 165,045 |
| Feb 29 2024 | 76.78 | -0.31 | -0.40% | 77.07 | 77.14 | 76.605 | 189,491 |
| Feb 28 2024 | 77.09 | 0.26 | 0.34% | 76.69 | 77.19 | 76.64 | 122,223 |
| Feb 27 2024 | 76.83 | -0.26 | -0.34% | 77.08 | 77.50 | 76.82 | 168,037 |
| Feb 26 2024 | 77.09 | -0.50 | -0.64% | 77.47 | 77.59 | 76.97 | 101,252 |
| Feb 23 2024 | 77.59 | 0.78 | 1.02% | 77.00 | 77.72 | 77.00 | 128,211 |
| Feb 22 2024 | 76.81 | 1.16 | 1.53% | 75.90 | 76.96 | 75.71 | 177,449 |
| Feb 21 2024 | 75.65 | -0.39 | -0.51% | 76.20 | 76.20 | 75.30 | 234,282 |
| Feb 20 2024 | 76.04 | 0.58 | 0.77% | 75.75 | 76.64 | 75.65 | 346,680 |
| Feb 16 2024 | 75.46 | 0.45 | 0.60% | 75.40 | 75.99 | 75.17 | 160,684 |
| Feb 15 2024 | 75.01 | -0.53 | -0.70% | 75.54 | 75.73 | 74.56 | 214,724 |
| Feb 14 2024 | 75.54 | 0.78 | 1.04% | 74.76 | 75.60 | 74.76 | 178,897 |
| Feb 13 2024 | 74.76 | -0.75 | -0.99% | 75.49 | 75.49 | 74.27 | 321,190 |
| Feb 12 2024 | 75.51 | 1.38 | 1.86% | 75.40 | 75.86 | 75.13 | 221,396 |
| Feb 09 2024 | 74.13 | 0.86 | 1.17% | 73.27 | 74.15 | 73.26 | 150,721 |
| Feb 08 2024 | 73.27 | -0.13 | -0.18% | 73.19 | 73.55 | 72.921 | 213,409 |
| Feb 07 2024 | 73.40 | 0.20 | 0.27% | 73.50 | 73.915 | 73.36 | 218,506 |
| Feb 06 2024 | 73.20 | 0.35 | 0.48% | 73.77 | 73.79 | 72.91 | 377,740 |
| Feb 05 2024 | 72.85 | 0.66 | 0.91% | 72.73 | 73.28 | 72.60 | 233,215 |
| Feb 02 2024 | 72.19 | -0.19 | -0.26% | 72.42 | 72.42 | 71.46 | 239,850 |
| Feb 01 2024 | 72.38 | 0.43 | 0.60% | 71.60 | 72.635 | 71.36 | 166,394 |
| Jan 31 2024 | 71.95 | 2.56 | 3.69% | 72.97 | 73.60 | 71.66 | 453,903 |
| Jan 30 2024 | 69.39 | -0.65 | -0.93% | 70.10 | 71.00 | 69.23 | 311,046 |
| Jan 29 2024 | 70.04 | 0.50 | 0.72% | 70.73 | 70.79 | 69.56 | 213,903 |
| Jan 26 2024 | 69.54 | 0.07 | 0.10% | 69.73 | 69.73 | 69.44 | 156,170 |
| Jan 25 2024 | 69.47 | -0.87 | -1.24% | 69.77 | 70.02 | 69.18 | 194,304 |
| Jan 24 2024 | 70.34 | 2.13 | 3.12% | 71.00 | 72.158 | 70.275 | 317,771 |
| Jan 23 2024 | 68.21 | 0.85 | 1.26% | 67.60 | 68.22 | 67.60 | 198,347 |
| Jan 22 2024 | 67.36 | -0.53 | -0.78% | 67.80 | 67.99 | 67.35 | 100,310 |
