Ricoh Company, Ltd. ( RICOY) - Price History
Monthly price history for RICOY (Ricoh Company, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.42 | $9.42 |
| May 2026 | $9.42 | $9.42 |
| April 2026 | $8 | $8 |
| March 2026 | $8.15 | $8.38 |
| February 2026 | $9.03 | $9.28 |
| January 2026 | $8.68 | $8.92 |
| December 2025 | $8.78 | $9.02 |
| November 2025 | $8.50 | $8.74 |
| October 2025 | $8.46 | $8.69 |
| September 2025 | $9.25 | $9.50 |
| August 2025 | $8.35 | $8.70 |
| July 2025 | $8.85 | $9.22 |
| June 2025 | $9.37 | $9.76 |
| May 2025 | $8.94 | $9.32 |
| April 2025 | $9.76 | $10.17 |
| March 2025 | $9.29 | $9.68 |
| February 2025 | $9.04 | $9.55 |
| January 2025 | $10.70 | $11.30 |
| December 2024 | $10.80 | $11.40 |
| November 2024 | $10.76 | $11.36 |
| October 2024 | $10.32 | $10.90 |
| September 2024 | $10.45 | $11.15 |
| August 2024 | $9.56 | $10.20 |
| July 2024 | $8.67 | $9.25 |
| June 2024 | $7.86 | $8.39 |
| May 2024 | $8.29 | $8.85 |
| April 2024 | $8.22 | $8.78 |
| March 2024 | $8.15 | $8.70 |
| February 2024 | $7.55 | $8.23 |
| January 2024 | $7.22 | $7.88 |
| December 2023 | $7.07 | $7.70 |
| November 2023 | $7.48 | $8.16 |
| October 2023 | $7.56 | $8.24 |
| September 2023 | $8 | $8.72 |
| August 2023 | $7.31 | $8.16 |
| July 2023 | $8.24 | $9.20 |
| June 2023 | $7.50 | $8.37 |
| May 2023 | $7.62 | $8.50 |
| April 2023 | $7.44 | $8.30 |
| March 2023 | $6.55 | $7.31 |
| February 2023 | $6.79 | $7.79 |
| January 2023 | $6.70 | $7.69 |
| December 2022 | $6.61 | $7.58 |
| November 2022 | $6.75 | $7.74 |
| October 2022 | $6.45 | $7.40 |
| September 2022 | $6.47 | $7.42 |
| August 2022 | $6.92 | $8.17 |
| July 2022 | $6.72 | $7.94 |
| June 2022 | $6.56 | $7.75 |
| May 2022 | $7.22 | $8.52 |
| April 2022 | $6.09 | $7.20 |
| March 2022 | $7.50 | $8.86 |
| February 2022 | $7.17 | $8.63 |
| January 2022 | $7.17 | $8.63 |
| December 2021 | $7.87 | $9.47 |
| November 2021 | $7.19 | $8.65 |
| October 2021 | $7.58 | $9.12 |
| September 2021 | $8.82 | $10.73 |
| August 2021 | $8.32 | $10.20 |
| July 2021 | $9.04 | $11.09 |
| June 2021 | $9.20 | $11.28 |
| May 2021 | $9.46 | $11.60 |
| April 2021 | $8.42 | $10.33 |
| March 2021 | $8.44 | $10.35 |
| February 2021 | $6.92 | $8.58 |
| January 2021 | $6.34 | $7.87 |
| December 2020 | $5.32 | $6.60 |
| November 2020 | $5.44 | $6.74 |
| October 2020 | $5.50 | $6.82 |
| September 2020 | $5.46 | $6.85 |
| August 2020 | $5.94 | $7.50 |
| July 2020 | $4.84 | $6.11 |
| June 2020 | $5.74 | $7.25 |
| May 2020 | $5.92 | $7.48 |
| April 2020 | $5.47 | $6.91 |
| March 2020 | $5.42 | $6.84 |
| February 2020 | $6.78 | $8.81 |
| January 2020 | $9.14 | $11.89 |
| December 2019 | $8.58 | $11.16 |
| November 2019 | $8.08 | $10.51 |
| October 2019 | $7 | $9.10 |
| September 2019 | $6.96 | $9.05 |
| August 2019 | $6.67 | $8.87 |
| July 2019 | $7.30 | $9.71 |
| June 2019 | $7.47 | $9.94 |
| May 2019 | $7.13 | $9.49 |
| April 2019 | $7.38 | $9.81 |
| March 2019 | $7.74 | $10.30 |
| February 2019 | $7.65 | $10.40 |
| January 2019 | $7.73 | $10.50 |
| December 2018 | $7.17 | $9.74 |
| November 2018 | $7.28 | $9.89 |
| October 2018 | $7.19 | $9.77 |
| September 2018 | $8.14 | $11.07 |
| August 2018 | $7.38 | $10.17 |
| July 2018 | $6.82 | $9.40 |
| June 2018 | $6.50 | $8.95 |
| May 2018 | $6.43 | $8.86 |
| April 2018 | $7.15 | $9.85 |
| March 2018 | $7 | $9.64 |
| February 2018 | $7.86 | $10.96 |
| January 2018 | $6.95 | $9.70 |
| December 2017 | $6.66 | $9.28 |
| November 2017 | $6.28 | $8.76 |
| October 2017 | $6.98 | $9.73 |
| September 2017 | $6.97 | $9.72 |
| August 2017 | $7.05 | $9.96 |
| July 2017 | $6.38 | $9 |
| June 2017 | $6.16 | $8.70 |
| May 2017 | $5.91 | $8.34 |
| April 2017 | $5.58 | $7.87 |
| March 2017 | $5.79 | $8.17 |
| February 2017 | $6.03 | $8.72 |
| January 2017 | $6.19 | $8.95 |
| December 2016 | $5.72 | $8.26 |
| November 2016 | $5.63 | $8.14 |
| October 2016 | $5.72 | $8.27 |
| September 2016 | $6.29 | $9.09 |
| August 2016 | $6.12 | $9.04 |
| July 2016 | $6.01 | $8.87 |
| June 2016 | $5.80 | $8.57 |
| May 2016 | $5.85 | $8.64 |
| April 2016 | $6.70 | $9.90 |
| March 2016 | $7.11 | $10.50 |
| February 2016 | $6.55 | $9.83 |
| January 2016 | $6.40 | $9.60 |
| December 2015 | $6.84 | $10.26 |
| November 2015 | $6.89 | $10.34 |
| October 2015 | $6.77 | $10.16 |
| September 2015 | $6.72 | $10.09 |
| August 2015 | $6.41 | $9.75 |
| July 2015 | $6.43 | $9.79 |
| June 2015 | $6.76 | $10.29 |
| May 2015 | $6.83 | $10.39 |
| April 2015 | $6.93 | $10.55 |
| March 2015 | $7.20 | $10.95 |
| February 2015 | $6.46 | $9.96 |
| January 2015 | $6.38 | $9.84 |
| December 2014 | $6.68 | $51.46 |
| November 2014 | $7.09 | $54.60 |
| October 2014 | $6.95 | $53.54 |
| September 2014 | $7 | $53.95 |
| August 2014 | $6.50 | $54.36 |
| July 2014 | $7.05 | $58.95 |
| June 2014 | $7.15 | $59.79 |
| May 2014 | $7.33 | $61.27 |
| April 2014 | $6.88 | $57.49 |
| March 2014 | $6.94 | $58 |
| February 2014 | $6.85 | $62.84 |
| January 2014 | $5.72 | $52.49 |
| December 2013 | $5.84 | $53.57 |
| November 2013 | $6.30 | $57.83 |
| October 2013 | $5.72 | $52.51 |
| September 2013 | $6.27 | $57.59 |
| August 2013 | $5.76 | $53.75 |
| July 2013 | $6.02 | $56.26 |
| June 2013 | $6.40 | $59.78 |
| May 2013 | $6.25 | $58.34 |
| April 2013 | $5.97 | $55.75 |
| March 2013 | $5.82 | $54.35 |
| February 2013 | $5.22 | $54.10 |
| January 2013 | $5.53 | $57.33 |
| December 2012 | $5.14 | $53.30 |
| November 2012 | $4.50 | $46.71 |
| October 2012 | $4.28 | $44.44 |
| September 2012 | $4.13 | $42.84 |
| August 2012 | $3.35 | $39.65 |
| July 2012 | $2.99 | $35.40 |
| June 2012 | $3.56 | $42.13 |
| May 2012 | $3.12 | $36.91 |
| April 2012 | $3.78 | $44.78 |
| March 2012 | $4.17 | $49.38 |
| February 2012 | $3.58 | $46.11 |
| January 2012 | $3.08 | $39.70 |
| December 2011 | $3.39 | $43.66 |
| November 2011 | $3.26 | $41.92 |
| October 2011 | $3.23 | $41.63 |
| September 2011 | $3.27 | $42.15 |
| August 2011 | $2.97 | $45.32 |
| July 2011 | $3.51 | $53.65 |
| June 2011 | $3.63 | $55.48 |
| May 2011 | $3.60 | $55.04 |
| April 2011 | $3.56 | $54.31 |
| March 2011 | $3.84 | $58.59 |
| February 2011 | $3.77 | $65.55 |
| January 2011 | $4.11 | $71.35 |
| December 2010 | $4.23 | $73.46 |
| November 2010 | $4.03 | $70.10 |
| October 2010 | $3.99 | $69.39 |
| September 2010 | $4.03 | $70.10 |
| August 2010 | $3.32 | $63.96 |
| July 2010 | $3.61 | $69.40 |
| June 2010 | $3.36 | $64.65 |
| May 2010 | $3.69 | $71.07 |
| April 2010 | $4.44 | $85.50 |
| March 2010 | $4.09 | $78.70 |
| February 2010 | $3.53 | $68.85 |
| January 2010 | $3.74 | $73 |
| December 2009 | $3.65 | $71.20 |
| November 2009 | $3.40 | $66.50 |
| October 2009 | $3.48 | $68 |
| September 2009 | $3.69 | $72 |
| August 2009 | $3.65 | $72.49 |
| July 2009 | $3.10 | $61.50 |
| June 2009 | $3.23 | $64.15 |
| May 2009 | $3.44 | $68.30 |
| April 2009 | $3.10 | $61.50 |
| March 2009 | $2.99 | $59.26 |
| February 2009 | $2.79 | $56.25 |
| January 2009 | $3.02 | $60.85 |
| December 2008 | $3.08 | $62.10 |
| November 2008 | $2.32 | $51.35 |
| October 2008 | $2.35 | $51.95 |
| September 2008 | $2.99 | $66 |
| August 2008 | $3.68 | $82.50 |
| July 2008 | $3.60 | $80.75 |
| June 2008 | $3.88 | $90.75 |
| May 2008 | $3.92 | $91.70 |
| April 2008 | $3.65 | $85.30 |
| March 2008 | $3.50 | $81.75 |
| February 2008 | $3.36 | $79.50 |
| January 2008 | $3.33 | $78.75 |
| December 2007 | $3.86 | $91.25 |
| November 2007 | $3.93 | $93.05 |
| October 2007 | $4.10 | $97 |
| September 2007 | $4.43 | $104.75 |
| August 2007 | $4.66 | $111.25 |
| July 2007 | $4.50 | $107.50 |
| June 2007 | $4.78 | $114.25 |
| May 2007 | $4.49 | $107.25 |
| April 2007 | $4.58 | $109.25 |
| March 2007 | $4.68 | $111.75 |
| February 2007 | $4.68 | $112.49 |
| January 2007 | $4.58 | $110 |
| December 2006 | $4.24 | $102 |
| November 2006 | $3.98 | $95.75 |
| October 2006 | $4.08 | $98 |
| September 2006 | $4.19 | $100.65 |
| August 2006 | $4.02 | $97.25 |
| July 2006 | $4.24 | $102.50 |
| June 2006 | $4.10 | $99.25 |
| May 2006 | $4.08 | $98.75 |
| April 2006 | $4.07 | $98.50 |
| March 2006 | $4.07 | $98.50 |
| February 2006 | $3.79 | $92.05 |
| January 2006 | $3.51 | $85.30 |
| December 2005 | $3.62 | $88 |
| November 2005 | $3.64 | $88.50 |
| October 2005 | $3.25 | $79 |
| September 2005 | $3.20 | $77.90 |
| August 2005 | $3.19 | $77.95 |
| July 2005 | $3.18 | $77.70 |
| June 2005 | $3.27 | $79.95 |
| May 2005 | $3.39 | $83 |
| April 2005 | $3.36 | $82.25 |
| March 2005 | $3.47 | $84.80 |
| February 2005 | $3.74 | $92 |
| January 2005 | $3.62 | $89 |
| December 2004 | $3.92 | $96.50 |
| November 2004 | $3.58 | $88 |
| October 2004 | $3.97 | $97.75 |
| September 2004 | $3.80 | $93.49 |
| August 2004 | $3.94 | $97.50 |
| July 2004 | $3.96 | $98 |
| June 2004 | $4.32 | $106.75 |
| May 2004 | $3.87 | $95.75 |
| April 2004 | $4.28 | $105.75 |
| March 2004 | $4.15 | $102.50 |
| February 2004 | $3.92 | $97.25 |
| January 2004 | $3.94 | $97.75 |
| December 2003 | $3.98 | $98.75 |
| November 2003 | $3.70 | $91.75 |
| October 2003 | $3.82 | $94.75 |
| September 2003 | $3.59 | $89 |
| August 2003 | $3.69 | $92 |
| July 2003 | $3.41 | $85 |
| June 2003 | $3.36 | $83.75 |
| May 2003 | $3.02 | $75.25 |
| April 2003 | $3 | $74.75 |
| March 2003 | $3.13 | $78 |
| February 2003 | $3.09 | $77.50 |
| January 2003 | $3.02 | $75.60 |
| December 2002 | $3.25 | $81.35 |
| November 2002 | $3.39 | $85 |
| October 2002 | $3.47 | $87 |
| August 2002 | $3.54 | $88.97 |
| July 2002 | $3.31 | $83.30 |
| June 2002 | $3.34 | $84 |
| May 2002 | $3.73 | $93.80 |
| April 2002 | $3.72 | $93.50 |
| March 2002 | $3.56 | $89.50 |
| February 2002 | $3.48 | $88 |
| January 2002 | $3.30 | $83.50 |
| December 2001 | $3.66 | $92.50 |
| November 2001 | $3.58 | $90.50 |
| October 2001 | $3.38 | $85.50 |
| September 2001 | $3.14 | $79.60 |
| August 2001 | $3.23 | $82 |
| July 2001 | $3.68 | $93.25 |
| June 2001 | $4.20 | $106.41 |
RICOY
Price: $9.42
52 week price:
Dividend Yield: 2.49%
Earnings Per Share: 0.62 USD
P/E Ratio: 14.76
Exchange: PNK
Sector: Industrials
Industry: Business Equipment & Supplies
Market Capitalization: 5.4 billion