Register for real-time alerts, custom portfolio, and market movers
RDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 81.22 | 0.38 | 0.47% | 81.21 | 81.98 | 81.16 | 250,262 |
| Jul 25 2024 | 80.84 | 0.77 | 0.96% | 80.64 | 81.30 | 80.60 | 155,735 |
| Jul 24 2024 | 80.07 | -0.83 | -1.03% | 80.50 | 80.99 | 79.95 | 362,771 |
| Jul 23 2024 | 80.90 | 0.81 | 1.01% | 81.00 | 81.13 | 80.45 | 175,202 |
| Jul 22 2024 | 80.09 | 1.97 | 2.52% | 80.03 | 80.22 | 79.495 | 171,973 |
| Jul 19 2024 | 78.12 | -0.91 | -1.15% | 78.96 | 78.96 | 77.77 | 105,224 |
| Jul 18 2024 | 79.03 | 0.33 | 0.42% | 78.95 | 79.43 | 78.64 | 154,972 |
| Jul 17 2024 | 78.70 | 0.23 | 0.29% | 78.40 | 79.105 | 78.03 | 274,910 |
| Jul 16 2024 | 78.47 | -1.97 | -2.45% | 79.63 | 79.68 | 77.94 | 568,964 |
| Jul 15 2024 | 80.44 | 0.85 | 1.07% | 80.08 | 80.79 | 79.38 | 389,584 |
| Jul 12 2024 | 79.59 | 0.85 | 1.08% | 79.31 | 80.14 | 79.31 | 252,942 |
| Jul 11 2024 | 78.74 | 0.52 | 0.66% | 78.43 | 79.36 | 78.43 | 201,135 |
| Jul 10 2024 | 78.22 | 0.54 | 0.70% | 77.81 | 78.44 | 77.64 | 228,583 |
| Jul 09 2024 | 77.68 | 0.16 | 0.21% | 78.03 | 78.03 | 77.235 | 252,042 |
| Jul 08 2024 | 77.52 | -0.52 | -0.67% | 77.93 | 78.05 | 77.29 | 335,094 |
| Jul 05 2024 | 78.04 | 1.99 | 2.62% | 77.13 | 78.08 | 76.91 | 144,324 |
| Jul 03 2024 | 76.05 | -0.07 | -0.09% | 76.56 | 76.7894 | 75.94 | 161,726 |
| Jul 02 2024 | 76.12 | 0.71 | 0.94% | 75.37 | 76.27 | 75.09 | 212,586 |
| Jul 01 2024 | 75.41 | -0.78 | -1.02% | 76.11 | 76.19 | 75.13 | 311,451 |
| Jun 28 2024 | 76.19 | 0.79 | 1.05% | 75.86 | 76.83 | 75.84 | 248,553 |
| Jun 27 2024 | 75.40 | 3.37 | 4.68% | 73.60 | 75.795 | 73.38 | 342,863 |
| Jun 26 2024 | 72.03 | 0.22 | 0.31% | 71.91 | 72.07 | 71.55 | 177,930 |
| Jun 25 2024 | 71.81 | -0.28 | -0.39% | 72.05 | 72.10 | 71.60 | 317,540 |
| Jun 24 2024 | 72.09 | 0.53 | 0.74% | 71.85 | 72.37 | 71.78 | 132,867 |
| Jun 21 2024 | 71.56 | 0.80 | 1.13% | 70.72 | 71.706 | 70.72 | 343,023 |
| Jun 20 2024 | 70.76 | -0.08 | -0.11% | 70.69 | 71.34 | 70.66 | 359,387 |
| Jun 18 2024 | 70.84 | -0.86 | -1.20% | 71.51 | 71.64 | 70.52 | 299,089 |
| Jun 17 2024 | 71.70 | -0.15 | -0.21% | 71.67 | 72.00 | 71.21 | 295,882 |
| Jun 14 2024 | 71.85 | -0.82 | -1.13% | 72.41 | 72.72 | 71.82 | 247,152 |
| Jun 13 2024 | 72.67 | 0.98 | 1.37% | 72.88 | 72.88 | 72.25 | 279,256 |
| Jun 12 2024 | 71.69 | -0.33 | -0.46% | 72.105 | 72.15 | 71.51 | 349,267 |
| Jun 11 2024 | 72.02 | -0.56 | -0.77% | 72.20 | 72.26 | 71.79 | 193,552 |
| Jun 10 2024 | 72.58 | 1.22 | 1.71% | 71.82 | 72.71 | 71.82 | 201,357 |
| Jun 07 2024 | 71.36 | 1.01 | 1.44% | 71.87 | 71.98 | 71.26 | 279,057 |
| Jun 06 2024 | 70.35 | 0.82 | 1.18% | 69.86 | 70.65 | 69.79 | 121,452 |
| Jun 05 2024 | 69.53 | 0.78 | 1.13% | 69.44 | 69.82 | 69.28 | 366,271 |
| Jun 04 2024 | 68.75 | -0.70 | -1.01% | 68.99 | 69.065 | 68.43 | 182,802 |
| Jun 03 2024 | 69.45 | 0.77 | 1.12% | 69.30 | 69.985 | 68.95 | 288,057 |
| May 31 2024 | 68.68 | -1.18 | -1.69% | 69.50 | 69.59 | 68.07 | 379,195 |
| May 30 2024 | 69.86 | -0.67 | -0.95% | 70.17 | 70.305 | 69.56 | 365,525 |
| May 29 2024 | 70.53 | -0.41 | -0.58% | 70.99 | 71.49 | 70.34 | 410,953 |
| May 28 2024 | 70.94 | 1.41 | 2.03% | 70.43 | 71.04 | 70.26 | 236,564 |
| May 24 2024 | 69.53 | -0.08 | -0.11% | 69.60 | 69.845 | 69.11 | 257,351 |
| May 23 2024 | 69.61 | -0.08 | -0.11% | 69.92 | 70.00 | 69.36 | 310,544 |
| May 22 2024 | 69.69 | 0.77 | 1.12% | 69.23 | 70.15 | 69.23 | 433,940 |
| May 21 2024 | 68.92 | 0.21 | 0.31% | 68.84 | 69.16 | 68.575 | 214,865 |
| May 20 2024 | 68.71 | 0.45 | 0.66% | 68.35 | 69.00 | 68.35 | 229,984 |
| May 17 2024 | 68.26 | -1.04 | -1.50% | 69.17 | 69.18 | 68.16 | 216,782 |
| May 16 2024 | 69.30 | -0.35 | -0.50% | 69.56 | 69.60 | 69.01 | 237,279 |
| May 15 2024 | 69.65 | -0.02 | -0.03% | 70.00 | 70.11 | 69.395 | 319,828 |
| May 14 2024 | 69.67 | -0.21 | -0.30% | 69.80 | 69.99 | 69.00 | 394,617 |
| May 13 2024 | 69.88 | 0.71 | 1.03% | 69.52 | 70.21 | 69.52 | 273,630 |
| May 10 2024 | 69.17 | -0.29 | -0.42% | 69.61 | 70.085 | 69.13 | 568,352 |
| May 09 2024 | 69.46 | -2.04 | -2.85% | 70.59 | 70.59 | 69.03 | 347,272 |
| May 08 2024 | 71.50 | 0.16 | 0.22% | 71.58 | 71.92 | 71.03 | 130,424 |
| May 07 2024 | 71.34 | -3.54 | -4.73% | 73.23 | 74.47 | 71.12 | 233,139 |
| May 06 2024 | 74.88 | -0.33 | -0.44% | 74.95 | 75.19 | 74.82 | 164,012 |
| May 03 2024 | 75.21 | 0.43 | 0.58% | 74.89 | 75.43 | 74.705 | 224,293 |
| May 02 2024 | 74.78 | 0.80 | 1.08% | 74.64 | 75.1899 | 74.48 | 252,668 |
| May 01 2024 | 73.98 | 0.51 | 0.69% | 73.38 | 74.275 | 73.38 | 116,680 |
| Apr 30 2024 | 73.47 | -0.95 | -1.28% | 74.01 | 74.06 | 73.385 | 182,060 |
| Apr 29 2024 | 74.42 | -0.13 | -0.17% | 74.83 | 75.22 | 74.30 | 230,707 |
