RALCORP HLDGS Historical Stock Price

Below is the stock price history for Ralcorp Hldgs RAH. Data is recorded each day for the historical open, high, low, close and volume. The Ralcorp Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ralcorp Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2013-01-29 89.98 90.00 89.96 89.985 247,083
2013-01-28 89.97 89.99 89.97 89.97 33,989
2013-01-25 89.95 89.96 89.95 89.95 20,427
2013-01-24 89.95 89.95 89.94 89.95 47,641
2013-01-23 89.94 89.955 89.93 89.945 67,400
2013-01-22 89.92 89.94 89.92 89.94 23,424
2013-01-18 89.90 89.91 89.90 89.91 32,669
2013-01-17 89.90 89.92 89.89 89.91 96,171
2013-01-16 89.88 89.90 89.88 89.90 104,357
2013-01-15 89.87 89.89 89.87 89.88 20,189
2013-01-14 89.89 89.89 89.86 89.87 30,600
2013-01-11 89.88 89.89 89.85 89.86 78,531
2013-01-10 89.70 89.70 89.45 89.625 197,325
2013-01-09 89.76 89.76 89.68 89.69 62,171
2013-01-08 89.68 89.72 89.66 89.72 122,819
2013-01-07 89.74 89.75 89.69 89.69 22,353
2013-01-04 89.76 89.76 89.70 89.71 68,479
2013-01-03 89.73 89.75 89.70 89.75 23,563
2013-01-02 89.74 89.74 89.67 89.72 51,849
2012-12-31 89.65 89.73 89.60 89.66 95,459
2012-12-28 89.38 89.38 89.34 89.35 41,892
2012-12-27 89.31 89.39 89.31 89.38 43,717
2012-12-26 89.34 89.35 89.29 89.33 26,487
2012-12-24 89.25 89.30 89.24 89.26 17,673
2012-12-21 89.22 89.40 89.09 89.29 31,281
2012-12-20 89.31 89.32 89.195 89.25 61,956
2012-12-19 89.20 89.24 89.19 89.19 58,636
2012-12-18 89.24 89.24 89.16 89.16 70,276
2012-12-17 89.22 89.28 89.19 89.22 67,877
2012-12-14 89.35 89.37 89.21 89.21 170,179

» More Ralcorp Hldgs Stock Price History

To see other companies like Ralcorp Hldgs (RAH), view our stock market today for news, and other data.