R. R. Donnelley & Sons Company - RRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 25, 2022	10.84	10.84	10.84	10.9	10.8	447,076
February 24, 2022	10.84	10.84	10.84	10.85	10.83	2.21M
February 23, 2022	10.83	10.83	10.83	10.85	10.83	1.11M
February 22, 2022	10.81	10.82	10.82	10.85	10.81	3.2M
February 18, 2022	10.8	10.81	10.81	10.83	10.78	2.29M
February 17, 2022	10.77	10.75	10.75	10.79	10.74	2.14M
February 16, 2022	10.76	10.78	10.78	10.8	10.75	2.04M
February 15, 2022	10.77	10.78	10.78	10.79	10.75	1.28M
February 14, 2022	10.75	10.76	10.76	10.79	10.74	1.53M
February 11, 2022	10.75	10.75	10.75	10.8	10.72	2.47M
February 10, 2022	10.74	10.76	10.76	10.81	10.72	2.35M
February 09, 2022	10.74	10.76	10.76	10.8	10.71	934,626
February 08, 2022	10.69	10.75	10.75	10.82	10.69	1.48M
February 07, 2022	10.73	10.71	10.71	10.76	10.69	971,577
February 04, 2022	10.68	10.7	10.7	10.76	10.67	2.26M
February 03, 2022	10.68	10.7	10.7	10.74	10.66	3.52M
February 02, 2022	10.72	10.69	10.69	10.75	10.65	7.19M
February 01, 2022	11.04	11.16	11.16	11.17	10.99	875,573
January 31, 2022	11	11.02	11.02	11.02	10.94	429,272
January 28, 2022	10.9	11.01	11.01	11.03	10.87	743,280
January 27, 2022	10.93	10.93	10.93	11.03	10.84	1.62M
January 26, 2022	11.04	10.96	10.96	11.04	10.9	895,569
January 25, 2022	10.96	10.94	10.94	11.03	10.9	1.68M
January 24, 2022	11.02	11.07	11.07	11.16	10.91	2.13M
January 21, 2022	11.02	11.02	11.02	11.25	11.02	2.25M
January 20, 2022	11	11.1	11.1	11.32	10.86	4.34M
January 19, 2022	10.46	10.61	10.61	10.65	10.4	1.5M
January 18, 2022	11.14	10.45	10.45	11.14	10.21	5.88M
January 14, 2022	11.22	11.23	11.23	11.29	11.22	1.33M
January 13, 2022	11.26	11.26	11.26	11.33	11.25	2.25M
January 12, 2022	11.21	11.25	11.25	11.31	11.18	1.23M
January 11, 2022	11.16	11.25	11.25	11.28	11.16	895,668
January 10, 2022	11.16	11.18	11.18	11.22	11.14	800,233
January 07, 2022	11.2	11.21	11.21	11.27	11.17	717,600
January 06, 2022	11.16	11.2	11.2	11.22	11.16	2.78M
January 05, 2022	11.16	11.18	11.18	11.23	11.16	876,713
January 04, 2022	11.2	11.16	11.16	11.28	11.15	1.1M
January 03, 2022	11.26	11.18	11.18	11.31	11.14	1.23M
December 31, 2021	11.2	11.26	11.26	11.28	11.13	840,941
December 30, 2021	11.18	11.26	11.26	11.28	11.12	5.3M
December 29, 2021	10.64	10.67	10.67	10.72	10.63	1.31M
December 28, 2021	10.64	10.63	10.63	10.64	10.61	4.91M
December 27, 2021	10.75	10.72	10.72	10.75	10.71	716,939
December 23, 2021	10.72	10.73	10.73	10.76	10.71	1.15M
December 22, 2021	10.71	10.72	10.72	10.75	10.7	941,404
December 21, 2021	10.73	10.73	10.73	10.78	10.71	1.32M
December 20, 2021	10.69	10.71	10.71	10.74	10.68	1.54M
December 17, 2021	10.68	10.72	10.72	10.76	10.68	2.86M
December 16, 2021	10.7	10.7	10.7	10.73	10.67	4.63M
December 15, 2021	10.75	10.7	10.7	10.8	10.68	4.11M
December 14, 2021	11.11	11.01	11.01	11.14	10.89	1.6M
December 13, 2021	11.12	11.07	11.07	11.14	11.05	1.31M
December 10, 2021	11.08	11.12	11.12	11.15	11.05	1.34M
December 09, 2021	10.38	10.75	10.75	10.79	10.28	2.32M
December 08, 2021	10.52	10.45	10.45	10.57	10.28	561,424
December 07, 2021	10.47	10.52	10.52	10.59	10.44	1.05M
December 06, 2021	10.65	10.45	10.45	10.68	10.43	1.13M
December 03, 2021	10.63	10.73	10.73	10.73	10.43	1.23M
December 02, 2021	10.35	10.63	10.63	10.68	10.35	931,059
December 01, 2021	10.6	10.35	10.35	10.83	10.35	2.65M

R. R. Donnelley & Sons Company (RRD) NYSE