775589 - Price History
Stock symbol RAI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RAI (775589)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $65.40 | $65.40 |
| June 2023 | $65.40 | $65.40 |
| May 2023 | $65.40 | $65.40 |
| April 2023 | $65.40 | $65.40 |
| March 2023 | $66.89 | $66.89 |
| February 2023 | $66.89 | $66.89 |
| January 2023 | $66.89 | $66.89 |
| December 2022 | $66.89 | $66.89 |
| November 2022 | $66.89 | $66.89 |
| October 2022 | $66.89 | $66.89 |
| September 2022 | $66.89 | $66.89 |
| August 2022 | $66.89 | $66.89 |
| July 2022 | $66.89 | $66.89 |
| June 2022 | $66.89 | $66.89 |
| May 2022 | $66.89 | $66.89 |
| April 2022 | $66.89 | $66.89 |
| March 2022 | $66.89 | $66.89 |
| February 2022 | $66.89 | $66.89 |
| January 2022 | $66.89 | $66.89 |
| December 2021 | $66.89 | $66.89 |
| November 2021 | $66.89 | $66.89 |
| October 2021 | $66.89 | $66.89 |
| September 2021 | $66.89 | $66.89 |
| August 2021 | $66.89 | $66.89 |
| July 2021 | $66.89 | $66.89 |
| June 2021 | $66.89 | $66.89 |
| May 2021 | $66.89 | $66.89 |
| April 2021 | $66.89 | $66.89 |
| March 2021 | $66.89 | $66.89 |
| November 2017 | $66.89 | $66.89 |
| October 2017 | $66.89 | $66.89 |
| September 2017 | $65.40 | $65.40 |
| August 2017 | $65.40 | $65.40 |
| July 2017 | $65.40 | $65.40 |
| June 2017 | $65.04 | $65.04 |
| May 2017 | $66.74 | $67.25 |
| April 2017 | $64.01 | $64.50 |
| March 2017 | $62.55 | $63.02 |
| February 2017 | $60.60 | $61.57 |
| January 2017 | $59.18 | $60.13 |
| December 2016 | $55.15 | $56.04 |
| November 2016 | $52.80 | $54.10 |
| October 2016 | $53.76 | $55.08 |
| September 2016 | $46.02 | $47.15 |
| August 2016 | $47.94 | $49.57 |
| July 2016 | $48.42 | $50.06 |
| June 2016 | $52.16 | $53.93 |
| May 2016 | $47.67 | $49.70 |
| April 2016 | $47.58 | $49.60 |
| March 2016 | $48.26 | $50.31 |
| February 2016 | $47.98 | $50.43 |
| January 2016 | $47.52 | $49.95 |
| December 2015 | $43.91 | $46.15 |
| November 2015 | $43.65 | $46.25 |
| October 2015 | $45.61 | $48.32 |
| September 2015 | $41.79 | $44.27 |
| August 2015 | $39.18 | $41.88 |
| July 2015 | $40.14 | $42.90 |
| June 2015 | $34.93 | $37.33 |
| May 2015 | $35.58 | $38.38 |
| April 2015 | $33.98 | $36.65 |
| March 2015 | $31.94 | $34.46 |
| February 2015 | $34.73 | $37.81 |
| January 2015 | $31.21 | $33.97 |
| December 2014 | $29.52 | $32.13 |
| November 2014 | $29.97 | $32.96 |
| October 2014 | $28.60 | $31.46 |
| September 2014 | $26.82 | $29.50 |
| August 2014 | $26.28 | $29.24 |
| July 2014 | $25.10 | $27.92 |
| June 2014 | $27.13 | $30.17 |
| May 2014 | $26.50 | $29.82 |
| April 2014 | $25.08 | $28.22 |
| March 2014 | $23.74 | $26.71 |
| February 2014 | $22.31 | $25.42 |
| January 2014 | $21.29 | $24.25 |
| December 2013 | $21.95 | $25 |
| November 2013 | $21.87 | $25.22 |
| October 2013 | $22.27 | $25.68 |
| September 2013 | $21.15 | $24.39 |
| August 2013 | $20.38 | $23.82 |
| July 2013 | $21.15 | $24.72 |
| June 2013 | $20.69 | $24.18 |
| May 2013 | $20.31 | $24.06 |
| April 2013 | $20.02 | $23.71 |
| March 2013 | $18.78 | $22.25 |
| February 2013 | $18.20 | $21.84 |
| January 2013 | $18.32 | $21.99 |
| December 2012 | $17.26 | $20.72 |
| November 2012 | $17.97 | $21.86 |
| October 2012 | $17.11 | $20.82 |
| September 2012 | $17.81 | $21.67 |
| August 2012 | $18.70 | $23.05 |
| July 2012 | $18.77 | $23.14 |
| June 2012 | $18.20 | $22.43 |
| May 2012 | $16.73 | $20.92 |
| April 2012 | $16.33 | $20.42 |
| March 2012 | $16.57 | $20.72 |
| February 2012 | $16.55 | $20.96 |
| January 2012 | $15.48 | $19.62 |
| December 2011 | $16.34 | $20.71 |
| November 2011 | $16.30 | $20.93 |
| October 2011 | $15.06 | $19.34 |
| September 2011 | $14.59 | $18.74 |
| August 2011 | $14.42 | $18.78 |
| July 2011 | $13.51 | $17.60 |
| June 2011 | $14.22 | $18.52 |
| May 2011 | $15.06 | $19.89 |
| April 2011 | $14.05 | $18.56 |
| March 2011 | $13.45 | $17.76 |
| February 2011 | $12.79 | $17.16 |
| January 2011 | $11.86 | $15.90 |
| December 2010 | $12.16 | $16.31 |
| November 2010 | $11.36 | $15.47 |
| October 2010 | $11.92 | $16.23 |
| September 2010 | $10.90 | $14.85 |
| August 2010 | $9.86 | $13.64 |
| July 2010 | $10.45 | $14.46 |
| June 2010 | $9.42 | $13.03 |
| May 2010 | $9.26 | $13.04 |
| April 2010 | $9.48 | $13.36 |
| March 2010 | $9.58 | $13.50 |
| February 2010 | $9.22 | $13.20 |
| January 2010 | $9.29 | $13.30 |
| December 2009 | $9.25 | $13.24 |
| November 2009 | $8.58 | $12.49 |
| October 2009 | $8.32 | $12.12 |
| September 2009 | $7.64 | $11.13 |
| August 2009 | $7.71 | $11.43 |
| July 2009 | $7.33 | $10.88 |
| June 2009 | $6.51 | $9.66 |
| May 2009 | $6.59 | $9.99 |
| April 2009 | $6.27 | $9.50 |
| March 2009 | $5.91 | $8.96 |
| February 2009 | $5.40 | $8.40 |
| January 2009 | $6.14 | $9.54 |
| December 2008 | $6.48 | $10.08 |
| November 2008 | $6.47 | $10.27 |
| October 2008 | $7.71 | $12.24 |
| September 2008 | $7.66 | $12.16 |
| August 2008 | $8.21 | $13.24 |
| July 2008 | $8.65 | $13.96 |
| June 2008 | $7.23 | $11.67 |
| May 2008 | $8.38 | $13.73 |
| April 2008 | $8.21 | $13.46 |
| March 2008 | $9 | $14.76 |
| February 2008 | $9.59 | $15.93 |
| January 2008 | $9.52 | $15.81 |
| December 2007 | $9.93 | $16.49 |
| November 2007 | $10.41 | $17.50 |
| October 2007 | $9.58 | $16.11 |
| September 2007 | $9.45 | $15.90 |
| August 2007 | $9.70 | $16.53 |
| July 2007 | $8.98 | $15.29 |
| June 2007 | $9.57 | $16.30 |
| May 2007 | $9.43 | $16.26 |
| April 2007 | $9.32 | $16.07 |
| March 2007 | $9.05 | $15.60 |
| February 2007 | $8.73 | $15.24 |
| January 2007 | $9.24 | $16.12 |
| December 2006 | $9.38 | $16.37 |
| November 2006 | $9.10 | $16.06 |
| October 2006 | $8.95 | $15.79 |
| September 2006 | $8.78 | $15.49 |
| August 2006 | $9.11 | $16.27 |
| July 2006 | $8.87 | $15.85 |
| June 2006 | $8.07 | $14.41 |
| May 2006 | $7.61 | $13.74 |
| April 2006 | $7.59 | $13.71 |
| March 2006 | $7.30 | $13.19 |
| February 2006 | $7.26 | $13.27 |
| January 2006 | $6.91 | $12.64 |
| December 2005 | $6.52 | $11.92 |
| November 2005 | $6 | $11.13 |
| October 2005 | $5.73 | $10.62 |
| September 2005 | $5.60 | $10.38 |
| August 2005 | $5.59 | $10.49 |
| July 2005 | $5.55 | $10.41 |
| June 2005 | $5.25 | $9.85 |
| May 2005 | $5.46 | $10.36 |
| April 2005 | $5.13 | $9.75 |
| March 2005 | $5.31 | $10.07 |
| February 2005 | $5.34 | $10.24 |
| January 2005 | $5.24 | $10.05 |
| December 2004 | $5.12 | $9.82 |
| November 2004 | $4.86 | $9.45 |
| October 2004 | $4.43 | $8.61 |
| September 2004 | $4.38 | $8.50 |
| August 2004 | $4.79 | $9.44 |
| July 2004 | $4.57 | $8.99 |
| June 2004 | $4.29 | $8.45 |
| May 2004 | $3.51 | $7.02 |
| April 2004 | $4.05 | $8.10 |
| March 2004 | $3.78 | $7.56 |
| February 2004 | $3.80 | $7.72 |
| January 2004 | $3.63 | $7.38 |
| December 2003 | $3.58 | $7.27 |
| November 2003 | $3.34 | $6.90 |
| October 2003 | $2.91 | $6 |
| September 2003 | $2.39 | $4.94 |
| August 2003 | $2.01 | $4.27 |
| July 2003 | $2.09 | $4.44 |
| June 2003 | $2.19 | $4.65 |
| May 2003 | $1.96 | $4.26 |
| April 2003 | $1.62 | $3.52 |
| March 2003 | $1.85 | $4.03 |
| February 2003 | $2.24 | $4.99 |
| January 2003 | $2.37 | $5.30 |
| December 2002 | $2.36 | $5.26 |
| November 2002 | $2.11 | $4.82 |
| October 2002 | $2.22 | $5.07 |
| September 2002 | $2.21 | $5.04 |
| August 2002 | $3.17 | $7.36 |
| July 2002 | $2.94 | $6.83 |
| June 2002 | $2.90 | $6.72 |
| May 2002 | $3.76 | $8.84 |
| April 2002 | $3.68 | $8.65 |
| March 2002 | $3.44 | $8.09 |
| February 2002 | $3.44 | $8.21 |
| January 2002 | $3.13 | $7.47 |
| December 2001 | $2.95 | $7.04 |
| November 2001 | $2.96 | $7.17 |
| October 2001 | $2.89 | $7 |
| September 2001 | $2.95 | $7.14 |
| August 2001 | $2.94 | $7.22 |
| July 2001 | $2.73 | $6.71 |
| June 2001 | $2.78 | $6.82 |
| May 2001 | $2.98 | $7.44 |
| April 2001 | $2.94 | $7.32 |
| March 2001 | $2.81 | $7.01 |
| February 2001 | $2.80 | $7.06 |
| January 2001 | $2.62 | $6.62 |
| December 2000 | $2.41 | $6.09 |
| November 2000 | $1.91 | $4.92 |
| October 2000 | $1.74 | $4.47 |
| September 2000 | $1.57 | $4.03 |
| August 2000 | $1.70 | $4.48 |
| July 2000 | $1.35 | $3.55 |
| June 2000 | $1.33 | $3.49 |
| May 2000 | $1.28 | $3.47 |
| April 2000 | $0.96 | $2.59 |
| March 2000 | $0.79 | $2.12 |
| February 2000 | $0.80 | $2.25 |
| January 2000 | $0.76 | $2.15 |
| December 1999 | $0.78 | $2.20 |
| November 1999 | $0.91 | $2.66 |
| October 1999 | $0.92 | $2.71 |
| September 1999 | $1.15 | $3.38 |
| August 1999 | $1.14 | $3.44 |
| July 1999 | $1.13 | $3.42 |
| June 1999 | $1.32 | $3.97 |
RAI
Price: $65.40
52 week price:
Forward Dividend Yield: 3.05%
Payout Ratio Range:
Earnings Per Share: 2.31 USD
P/E Ratio: 28.37
Exchange: YHD
Sector: Consumer Non-Durables
Industry: Farming/Seeds/Milling