Reading International Stock Price History
NASDAQ: RDIConsumer DiscretionaryMovies/EntertainmentUSD
1.89-0.01 (-0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDI price history at a glance
The price history for Reading International (RDI) on this page begins on December 12, 1983, when the stock closed at $7.08; it most recently closed at $1.89 on October 5, 2026. The highest price in this record is $40.50, reached on October 27, 1986; the latest close is 95.3% below that peak. Across the 42 complete calendar years in the table, RDI finished higher in 21 and lower in 21. Its best year was 1985 (+129.3%) and its worst was 1994 (-78.7%).
Over roughly 43 years the share price changed -73.3%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, RDI has gained 26.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $40.50
- Date of high
- Oct 27, 1986
- Low since 1983
- $0.94
- Date of low
- Feb 23, 2026
- 52-week high
- $2.41
- 52-week low
- $0.94
- Last close
- $1.89
RDI returns
1 week
-4.06%
1 month
-18.53%
3 months
+54.92%
6 months
+75.00%
Year to date
+80.00%
1 year
+26.85%
3 years
-14.09%
5 years
-62.12%
RDI price return, excluding dividends.
RDI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.89 | +73.39% |
| 2025 | 1.09 | -24.83% |
| 2024 | 1.45 | -24.08% |
| 2023 | 1.91 | -31.05% |
| 2022 | 2.77 | -31.44% |
| 2021 | 4.04 | -19.52% |
| 2020 | 5.02 | -54.32% |
| 2019 | 10.99 | -26.83% |
| 2018 | 15.02 | -10.06% |
| 2017 | 16.70 | +0.60% |
| 2016 | 16.60 | +26.62% |
| 2015 | 13.11 | +0.61% |
| 2014 | 13.03 | +73.27% |
| 2013 | 7.52 | +23.89% |
| 2012 | 6.07 | +43.16% |
| 2011 | 4.24 | -16.04% |
| 2010 | 5.05 | +24.69% |
| 2009 | 4.05 | +2.79% |
| 2008 | 3.94 | -59.34% |
| 2007 | 9.69 | +17.31% |
| 2006 | 8.26 | +6.03% |
| 2005 | 7.79 | -6.82% |
| 2004 | 8.36 | +37.50% |
| 2003 | 6.08 | +56.30% |
| 2002 | 3.89 | +128.82% |
| 2001 | 1.70 | -28.42% |
| 2000 | 2.38 | -30.91% |
| 1999 | 3.44 | -12.70% |
| 1998 | 3.94 | -7.35% |
| 1997 | 4.25 | +44.68% |
| 1996 | 2.94 | +23.68% |
| 1995 | 2.38 | -5.00% |
| 1994 | 2.50 | -78.72% |
| 1993 | 11.75 | -11.87% |
| 1992 | 13.33 | +36.75% |
| 1991 | 9.75 | -26.87% |
| 1990 | 13.33 | -54.29% |
| 1989 | 29.17 | +25.90% |
| 1988 | 23.17 | +6.92% |
| 1987 | 21.67 | -39.53% |
| 1986 | 35.83 | +52.48% |
| 1985 | 23.50 | +129.27% |
| 1984 | 10.25 | +23.00% |
| 1983* | 8.33 | +17.65% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
RDI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.97 | 1.97 | 1.86 | 1.89 | -0.53% | |
| 1.84 | 1.93 | 1.83 | 1.90 | +4.40% | |
| 1.80 | 1.85 | 1.80 | 1.82 | -0.55% | |
| 1.83 | 1.84 | 1.80 | 1.83 | -1.08% | |
| 1.93 | 1.98 | 1.85 | 1.85 | -6.09% | |
| 1.91 | 2.06 | 1.91 | 1.97 | +3.14% | |
| 1.83 | 1.98 | 1.83 | 1.91 | +3.24% | |
| 1.94 | 1.98 | 1.80 | 1.85 | -7.04% | |
| 2.00 | 2.03 | 1.95 | 1.99 | +1.02% | |
| 1.98 | 2.13 | 1.95 | 1.97 | -1.01% | |
| 2.01 | 2.09 | 1.91 | 1.99 | +1.02% | |
| 1.95 | 1.99 | 1.90 | 1.97 | +2.07% | |
| 2.01 | 2.01 | 1.92 | 1.93 | -3.50% | |
| 1.93 | 2.00 | 1.93 | 2.00 | -0.50% | |
| 1.95 | 2.01 | 1.91 | 2.01 | +2.03% | |
| 1.99 | 2.04 | 1.97 | 1.97 | -2.96% | |
| 2.02 | 2.11 | 2.01 | 2.03 | -0.98% | |
| 2.00 | 2.12 | 2.00 | 2.05 | +0.99% | |
| 2.10 | 2.14 | 2.00 | 2.03 | -5.14% | |
| 2.14 | 2.18 | 2.06 | 2.14 | -1.38% | |
| 2.14 | 2.19 | 2.11 | 2.17 | +1.40% | |
| 2.33 | 2.33 | 2.06 | 2.14 | -7.76% | |
| 2.25 | 2.38 | 2.22 | 2.32 | +3.11% | |
| 2.34 | 2.34 | 2.19 | 2.25 | -3.85% | |
| 2.12 | 2.41 | 2.11 | 2.34 | +10.38% | |
| 2.16 | 2.19 | 2.11 | 2.12 | -1.85% | |
| 2.08 | 2.21 | 2.07 | 2.16 | +4.85% | |
| 2.13 | 2.13 | 2.06 | 2.06 | -3.29% | |
| 2.04 | 2.15 | 2.04 | 2.13 | +5.97% | |
| 2.10 | 2.13 | 2.01 | 2.01 | -4.29% | |
| 1.94 | 2.11 | 1.94 | 2.10 | +8.25% | |
| 1.95 | 1.95 | 1.87 | 1.94 | +0.52% | |
| 1.82 | 1.97 | 1.78 | 1.93 | +6.04% | |
| 1.88 | 1.89 | 1.81 | 1.82 | -1.62% | |
| 1.77 | 1.89 | 1.66 | 1.85 | +4.52% | |
| 1.75 | 1.77 | 1.70 | 1.77 | +1.14% | |
| 1.78 | 1.78 | 1.65 | 1.75 | 0.00% | |
| 1.72 | 1.76 | 1.71 | 1.75 | 0.00% | |
| 1.62 | 1.77 | 1.61 | 1.75 | +8.70% | |
| 1.48 | 1.68 | 1.48 | 1.61 | +10.27% | |
| 1.50 | 1.50 | 1.46 | 1.46 | +1.39% | |
| 1.48 | 1.54 | 1.43 | 1.44 | -1.37% | |
| 1.55 | 1.57 | 1.46 | 1.46 | -5.81% | |
| 1.55 | 1.57 | 1.52 | 1.55 | +2.65% | |
| 1.55 | 1.55 | 1.50 | 1.51 | -2.58% | |
| 1.54 | 1.55 | 1.49 | 1.55 | +3.33% | |
| 1.47 | 1.55 | 1.47 | 1.50 | +5.63% | |
| 1.45 | 1.48 | 1.41 | 1.42 | -1.39% | |
| 1.43 | 1.51 | 1.40 | 1.44 | -1.37% | |
| 1.34 | 1.46 | 1.34 | 1.46 | +0.69% | |
| 1.42 | 1.46 | 1.31 | 1.45 | +1.40% | |
| 1.41 | 1.46 | 1.41 | 1.43 | -2.05% | |
| 1.47 | 1.47 | 1.37 | 1.46 | -1.35% | |
| 1.47 | 1.50 | 1.45 | 1.48 | +2.07% | |
| 1.42 | 1.48 | 1.42 | 1.45 | +1.40% | |
| 1.48 | 1.48 | 1.39 | 1.43 | -2.72% | |
| 1.49 | 1.51 | 1.43 | 1.47 | -1.34% | |
| 1.37 | 1.50 | 1.37 | 1.49 | +9.56% | |
| 1.30 | 1.39 | 1.30 | 1.36 | +3.82% | |
| 1.30 | 1.33 | 1.26 | 1.31 | +0.77% | |
| 1.34 | 1.34 | 1.29 | 1.30 | -2.99% | |
| 1.23 | 1.35 | 1.21 | 1.34 | +10.74% | |
| 1.23 | 1.23 | 1.20 | 1.21 | -1.63% | |
| 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | |
| 1.21 | 1.23 | 1.21 | 1.22 | -1.61% | |
| 1.23 | 1.25 | 1.23 | 1.24 | -0.80% | |
| 1.25 | 1.25 | 1.23 | 1.25 | -3.10% | |
| 1.26 | 1.31 | 1.24 | 1.29 | +0.78% | |
| 1.26 | 1.28 | 1.23 | 1.28 | +0.79% | |
| 1.30 | 1.31 | 1.27 | 1.27 | -3.05% | |
| 1.29 | 1.31 | 1.28 | 1.31 | +2.34% | |
| 1.33 | 1.33 | 1.28 | 1.28 | -3.76% | |
| 1.32 | 1.40 | 1.24 | 1.33 | +4.72% | |
| 1.30 | 1.35 | 1.27 | 1.27 | -3.05% | |
| 1.35 | 1.35 | 1.31 | 1.31 | -2.24% | |
| 1.32 | 1.35 | 1.32 | 1.34 | +1.52% | |
| 1.29 | 1.35 | 1.29 | 1.32 | 0.00% | |
| 1.27 | 1.32 | 1.22 | 1.32 | +5.60% | |
| 1.28 | 1.28 | 1.25 | 1.25 | -3.85% | |
| 1.25 | 1.30 | 1.21 | 1.30 | +4.00% | |
| 1.23 | 1.26 | 1.20 | 1.25 | +1.63% | |
| 1.27 | 1.27 | 1.23 | 1.23 | -0.81% | |
| 1.26 | 1.26 | 1.18 | 1.24 | 0.00% | |
| 1.20 | 1.26 | 1.13 | 1.24 | +1.64% | |
| 1.18 | 1.28 | 1.18 | 1.22 | +4.27% | |
| 1.22 | 1.22 | 1.15 | 1.17 | +0.86% | |
| 1.18 | 1.18 | 1.12 | 1.16 | -1.69% | |
| 1.19 | 1.20 | 1.15 | 1.18 | +0.85% | |
| 1.14 | 1.25 | 1.14 | 1.17 | 0.00% | |
| 1.11 | 1.21 | 1.11 | 1.17 | -4.10% | |
| 1.25 | 1.25 | 1.17 | 1.22 | -0.81% | |
| 1.11 | 1.24 | 1.11 | 1.23 | +8.85% | |
| 1.14 | 1.14 | 1.09 | 1.13 | 0.00% | |
| 1.15 | 1.19 | 1.09 | 1.13 | -0.88% | |
| 1.05 | 1.16 | 1.04 | 1.14 | +8.57% | |
| 1.07 | 1.07 | 1.04 | 1.05 | 0.00% | |
| 1.06 | 1.07 | 1.02 | 1.05 | -0.94% | |
| 1.06 | 1.06 | 1.03 | 1.06 | +2.91% | |
| 1.03 | 1.06 | 1.02 | 1.03 | 0.00% | |
| 1.05 | 1.08 | 1.03 | 1.03 | +0.98% | |
| 1.05 | 1.06 | 1.02 | 1.02 | -3.77% | |
| 1.07 | 1.07 | 1.05 | 1.06 | +0.95% | |
| 1.08 | 1.08 | 1.05 | 1.05 | 0.00% | |
| 1.08 | 1.08 | 1.05 | 1.05 | -0.94% | |
| 1.06 | 1.07 | 1.05 | 1.06 | +0.95% | |
| 1.05 | 1.07 | 1.03 | 1.05 | -0.94% | |
| 1.07 | 1.08 | 1.02 | 1.06 | -1.85% | |
| 1.12 | 1.17 | 1.08 | 1.08 | -4.42% | |
| 1.08 | 1.17 | 1.08 | 1.13 | +1.80% | |
| 1.10 | 1.12 | 1.09 | 1.11 | +0.91% | |
| 1.11 | 1.12 | 1.10 | 1.10 | 0.00% | |
| 1.14 | 1.14 | 1.09 | 1.10 | -3.51% | |
| 1.13 | 1.14 | 1.11 | 1.14 | +3.64% | |
| 1.13 | 1.13 | 1.08 | 1.10 | -2.65% | |
| 1.13 | 1.15 | 1.13 | 1.13 | -1.74% | |
| 1.16 | 1.17 | 1.15 | 1.15 | -0.86% | |
| 1.12 | 1.21 | 1.12 | 1.16 | +1.75% | |
| 1.18 | 1.18 | 1.08 | 1.14 | -1.72% | |
| 1.18 | 1.18 | 1.14 | 1.16 | -2.52% | |
| 1.23 | 1.23 | 1.18 | 1.19 | -1.65% | |
| 1.21 | 1.24 | 1.18 | 1.21 | +0.83% | |
| 1.16 | 1.21 | 1.16 | 1.20 | +1.69% | |
| 1.11 | 1.19 | 1.10 | 1.18 | +3.51% | |
| 1.12 | 1.14 | 1.12 | 1.14 | +1.79% | |
| 1.11 | 1.12 | 1.08 | 1.12 | +3.70% | |
| 1.10 | 1.10 | 1.08 | 1.08 | 0.00% | |
| 1.11 | 1.13 | 1.08 | 1.08 | -4.42% | |
| 1.10 | 1.13 | 1.10 | 1.13 | +4.63% | |
| 1.08 | 1.13 | 1.05 | 1.08 | -1.82% | |
| 1.06 | 1.16 | 1.06 | 1.10 | +1.85% | |
| 1.15 | 1.15 | 1.06 | 1.08 | -0.92% | |
| 1.08 | 1.09 | 1.02 | 1.09 | 0.00% | |
| 1.13 | 1.13 | 1.06 | 1.09 | -3.54% | |
| 1.09 | 1.14 | 1.09 | 1.13 | +3.67% | |
| 1.11 | 1.15 | 1.07 | 1.09 | -1.80% | |
| 1.14 | 1.14 | 1.05 | 1.11 | -1.77% | |
| 1.17 | 1.17 | 1.09 | 1.13 | -3.42% | |
| 1.27 | 1.27 | 1.17 | 1.17 | -4.88% | |
| 1.20 | 1.24 | 1.18 | 1.23 | +1.65% | |
| 1.16 | 1.21 | 1.15 | 1.21 | +3.42% | |
| 1.11 | 1.17 | 1.11 | 1.17 | +1.74% | |
| 1.15 | 1.16 | 1.10 | 1.15 | +0.88% | |
| 1.05 | 1.15 | 1.05 | 1.14 | +5.56% | |
| 1.07 | 1.09 | 1.07 | 1.08 | 0.00% | |
| 1.06 | 1.09 | 1.06 | 1.08 | -0.92% | |
| 1.06 | 1.09 | 1.06 | 1.09 | -0.91% | |
| 1.10 | 1.12 | 1.08 | 1.10 | -2.65% | |
| 1.02 | 1.13 | 1.02 | 1.13 | +2.73% | |
| 1.02 | 1.11 | 1.02 | 1.10 | +5.77% | |
| 1.04 | 1.05 | 0.99 | 1.04 | +4.00% | |
| 1.02 | 1.03 | 0.97 | 1.00 | -2.91% | |
| 1.02 | 1.03 | 1.02 | 1.03 | +0.98% | |
| 1.03 | 1.03 | 1.00 | 1.02 | -1.92% | |
| 1.01 | 1.04 | 1.00 | 1.04 | +0.97% | |
| 1.02 | 1.05 | 1.02 | 1.03 | 0.00% | |
| 1.00 | 1.06 | 1.00 | 1.03 | -1.90% | |
| 1.05 | 1.08 | 1.04 | 1.05 | +1.94% | |
| 0.97 | 1.07 | 0.94 | 1.03 | -3.74% | |
| 1.08 | 1.11 | 1.05 | 1.07 | +0.94% | |
| 1.07 | 1.12 | 1.05 | 1.06 | -0.93% | |
| 1.08 | 1.09 | 1.06 | 1.07 | -1.83% | |
| 1.07 | 1.09 | 1.06 | 1.09 | 0.00% | |
| 1.12 | 1.12 | 1.08 | 1.09 | 0.00% | |
| 1.07 | 1.09 | 1.06 | 1.09 | +2.83% | |
| 1.07 | 1.08 | 1.04 | 1.06 | -0.93% | |
| 1.11 | 1.15 | 1.04 | 1.07 | -3.60% | |
| 1.09 | 1.11 | 1.05 | 1.11 | +3.74% | |
| 1.06 | 1.09 | 1.05 | 1.07 | +2.88% | |
| 1.02 | 1.06 | 1.02 | 1.04 | +2.97% | |
| 1.03 | 1.04 | 1.01 | 1.01 | -1.94% | |
| 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | |
| 1.05 | 1.05 | 1.01 | 1.02 | -3.77% | |
| 1.05 | 1.07 | 1.03 | 1.06 | -0.93% | |
| 1.10 | 1.10 | 1.03 | 1.07 | 0.00% | |
| 1.07 | 1.09 | 1.07 | 1.07 | -1.83% | |
| 1.10 | 1.10 | 1.07 | 1.09 | -1.80% | |
| 1.11 | 1.12 | 1.08 | 1.11 | -0.89% | |
| 1.10 | 1.12 | 1.10 | 1.12 | -0.88% | |
| 1.10 | 1.15 | 1.10 | 1.13 | +1.80% | |
| 1.09 | 1.13 | 1.09 | 1.11 | 0.00% | |
| 1.10 | 1.12 | 1.09 | 1.11 | +0.91% | |
| 1.10 | 1.17 | 1.07 | 1.10 | +0.92% | |
| 1.10 | 1.15 | 1.07 | 1.09 | -2.68% | |
| 1.08 | 1.13 | 1.08 | 1.12 | 0.00% | |
| 1.07 | 1.12 | 1.07 | 1.12 | +0.90% | |
| 1.07 | 1.12 | 1.05 | 1.11 | +1.83% | |
| 1.08 | 1.09 | 1.03 | 1.09 | -0.91% | |
| 1.14 | 1.14 | 1.06 | 1.10 | +1.85% | |
| 1.12 | 1.12 | 1.06 | 1.08 | -1.82% | |
| 1.03 | 1.10 | 1.03 | 1.10 | +0.92% | |
| 1.06 | 1.09 | 1.01 | 1.09 | +1.87% | |
| 1.07 | 1.08 | 1.03 | 1.07 | -0.93% | |
| 1.05 | 1.10 | 1.05 | 1.08 | -0.92% | |
| 1.04 | 1.10 | 1.04 | 1.09 | +3.81% | |
| 1.06 | 1.06 | 1.01 | 1.05 | +0.96% | |
| 1.03 | 1.07 | 1.03 | 1.04 | +2.97% | |
| 1.04 | 1.05 | 1.00 | 1.01 | -2.88% | |
| 1.04 | 1.07 | 1.03 | 1.04 | -2.80% | |
| 1.05 | 1.07 | 1.02 | 1.07 | +1.90% | |
| 1.05 | 1.10 | 1.04 | 1.05 | +0.96% | |
| 1.08 | 1.08 | 1.03 | 1.04 | +1.96% | |
| 1.11 | 1.11 | 1.02 | 1.02 | -6.42% | |
| 1.09 | 1.13 | 1.09 | 1.09 | 0.00% | |
| 1.08 | 1.14 | 1.08 | 1.09 | -1.80% | |
| 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | |
| 1.18 | 1.18 | 1.13 | 1.13 | -2.59% | |
| 1.17 | 1.22 | 1.11 | 1.16 | -3.33% | |
| 1.11 | 1.27 | 1.07 | 1.20 | +1.69% | |
| 1.18 | 1.25 | 1.18 | 1.18 | -0.84% | |
| 1.21 | 1.27 | 1.19 | 1.19 | +0.85% | |
| 1.21 | 1.24 | 1.14 | 1.18 | -3.28% | |
| 1.24 | 1.27 | 1.22 | 1.22 | -2.40% | |
| 1.33 | 1.33 | 1.22 | 1.25 | -2.34% | |
| 1.29 | 1.32 | 1.27 | 1.28 | -0.78% | |
| 1.30 | 1.30 | 1.29 | 1.29 | 0.00% | |
| 1.29 | 1.31 | 1.26 | 1.29 | 0.00% | |
| 1.32 | 1.32 | 1.29 | 1.29 | -0.77% | |
| 1.27 | 1.32 | 1.23 | 1.30 | +3.17% | |
| 1.33 | 1.33 | 1.25 | 1.26 | -0.79% | |
| 1.19 | 1.27 | 1.19 | 1.27 | +7.63% | |
| 1.21 | 1.22 | 1.18 | 1.18 | -4.84% | |
| 1.25 | 1.26 | 1.20 | 1.24 | +2.48% | |
| 1.30 | 1.30 | 1.21 | 1.21 | -4.72% | |
| 1.23 | 1.30 | 1.21 | 1.27 | +3.25% | |
| 1.37 | 1.37 | 1.19 | 1.23 | -3.15% | |
| 1.27 | 1.32 | 1.27 | 1.27 | -4.51% | |
| 1.35 | 1.36 | 1.32 | 1.33 | +1.53% | |
| 1.32 | 1.34 | 1.30 | 1.31 | -2.24% | |
| 1.39 | 1.39 | 1.32 | 1.34 | +2.29% | |
| 1.33 | 1.33 | 1.28 | 1.31 | -1.50% | |
| 1.36 | 1.37 | 1.33 | 1.33 | -0.75% | |
| 1.38 | 1.38 | 1.34 | 1.34 | -1.47% | |
| 1.37 | 1.37 | 1.36 | 1.36 | 0.00% | |
| 1.38 | 1.38 | 1.36 | 1.36 | -0.73% | |
| 1.37 | 1.38 | 1.34 | 1.37 | -1.44% | |
| 1.35 | 1.39 | 1.35 | 1.39 | -0.71% | |
| 1.36 | 1.45 | 1.36 | 1.40 | +1.45% | |
| 1.45 | 1.46 | 1.37 | 1.38 | -4.17% | |
| 1.51 | 1.51 | 1.42 | 1.44 | 0.00% | |
| 1.48 | 1.48 | 1.41 | 1.44 | 0.00% | |
| 1.49 | 1.49 | 1.42 | 1.44 | +1.41% | |
| 1.41 | 1.44 | 1.41 | 1.42 | +1.43% | |
| 1.40 | 1.42 | 1.39 | 1.40 | +1.45% | |
| 1.37 | 1.40 | 1.37 | 1.38 | 0.00% | |
| 1.44 | 1.50 | 1.37 | 1.38 | -2.13% | |
| 1.49 | 1.49 | 1.40 | 1.41 | -1.40% | |
| 1.43 | 1.45 | 1.42 | 1.43 | 0.00% | |
| 1.43 | 1.43 | 1.41 | 1.43 | +2.88% | |
| 1.40 | 1.41 | 1.36 | 1.39 | 0.00% | |
| 1.47 | 1.47 | 1.35 | 1.39 | -2.80% | |
| 1.42 | 1.43 | 1.42 | 1.43 | -4.03% | |
| 1.48 | 1.51 | 1.47 | 1.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDI chart for longer ranges.