R.R. Donnelley & Sons Company - 37 Year Stock Price History | RRD
Historical daily share price chart and data for R.R. Donnelley & Sons Company from 1985 to 2022 adjusted for splits and dividends. RRD was delisted after February 24, 2022.
- The latest closing stock price for R.R. Donnelley & Sons Company on February 24, 2022 is 10.84.
- The all-time high R.R. Donnelley & Sons Company closing stock price was 64.49 on July 19, 2007.
| R.R. Donnelley & Sons Company Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2022 | 10.9341 | 11.1800 | 11.2600 | 10.4500 | 10.8400 | -3.73% |
| 2021 | 5.6869 | 2.4900 | 11.2600 | 2.1900 | 11.2600 | 398.23% |
| 2020 | 1.5938 | 4.0301 | 4.0301 | 0.8276 | 2.2600 | -42.22% |
| 2019 | 3.5993 | 4.1332 | 6.1001 | 1.6601 | 3.9113 | 2.04% |
| 2018 | 6.2079 | 8.8391 | 8.8575 | 3.5040 | 3.8331 | -55.14% |
| 2017 | 10.5957 | 14.7979 | 16.0647 | 6.7258 | 8.5451 | -39.95% |
| 2016 | 34.4286 | 35.6017 | 48.0740 | 13.6904 | 14.2311 | -60.76% |
| 2015 | 40.9487 | 38.6103 | 47.3492 | 34.7046 | 36.2670 | -6.82% |
| 2014 | 38.5015 | 43.1082 | 44.4608 | 33.9339 | 38.9230 | -12.02% |
| 2013 | 30.3262 | 17.9164 | 44.9407 | 17.5541 | 44.2426 | 144.47% |
| 2012 | 22.2306 | 27.8066 | 27.8803 | 17.2723 | 18.0976 | -31.94% |
| 2011 | 30.9183 | 30.6114 | 38.1094 | 24.0712 | 26.5904 | -12.34% |
| 2010 | 31.4424 | 37.3710 | 38.1609 | 25.6013 | 30.3336 | -17.23% |
| 2009 | 23.7398 | 21.8818 | 37.3710 | 8.6568 | 36.6470 | 78.08% |
| 2008 | 38.8033 | 53.7085 | 53.7085 | 14.5777 | 20.5786 | -62.40% |
| 2007 | 55.5874 | 51.1743 | 64.4931 | 49.4865 | 54.7235 | 9.01% |
| 2006 | 45.9134 | 46.5165 | 50.7788 | 39.9195 | 50.1997 | 7.19% |
| 2005 | 46.4046 | 46.2558 | 51.4890 | 40.0764 | 46.8313 | -0.10% |
| 2004 | 41.0581 | 38.5538 | 46.8802 | 36.2085 | 46.8802 | 21.03% |
| 2003 | 29.9870 | 27.6980 | 38.7336 | 21.2280 | 38.7336 | 44.60% |
| 2002 | 31.8686 | 35.2798 | 38.1845 | 23.4528 | 26.7874 | -23.84% |
| 2001 | 32.8876 | 31.4343 | 36.8257 | 29.0511 | 35.1731 | 13.72% |
| 2000 | 26.0748 | 26.7821 | 30.9303 | 21.1334 | 30.9303 | 13.16% |
| 1999 | 35.1464 | 45.7106 | 46.9869 | 24.9054 | 27.3330 | -41.83% |
| 1998 | 44.0370 | 39.0302 | 50.7039 | 36.2891 | 46.9869 | 19.97% |
| 1997 | 36.6628 | 31.6150 | 42.7081 | 30.6414 | 39.1669 | 21.40% |
| 1996 | 34.8618 | 39.8549 | 39.8549 | 30.2677 | 32.2627 | -18.56% |
| 1995 | 35.8734 | 28.8558 | 40.7402 | 28.6092 | 39.6135 | 36.12% |
| 1994 | 28.7400 | 29.2349 | 31.7742 | 26.3482 | 29.1025 | -3.24% |
| 1993 | 28.1441 | 30.4626 | 30.7092 | 25.0086 | 30.0757 | -3.17% |
| 1992 | 26.2823 | 22.5799 | 31.5343 | 22.3447 | 31.0601 | 33.43% |
| 1991 | 20.9551 | 18.0416 | 23.2782 | 17.9323 | 23.2782 | 28.60% |
| 1990 | 19.0314 | 22.9102 | 23.2439 | 15.5521 | 18.1008 | -20.61% |
| 1989 | 18.8704 | 14.9213 | 22.7990 | 14.9213 | 22.7990 | 51.16% |
| 1988 | 14.9931 | 14.0056 | 16.4097 | 12.7278 | 15.0825 | 8.55% |
| 1987 | 15.3424 | 13.2657 | 18.7482 | 10.8041 | 13.8949 | 6.65% |
| 1986 | 14.5023 | 13.2657 | 16.8671 | 12.6048 | 13.0284 | -3.33% |
