Reading International Stock Price History
NASDAQ: RDIBConsumer DiscretionaryMovies/EntertainmentUSD
12.93+0.5301 (+4.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDIB price history at a glance
The price history for Reading International (RDIB) on this page begins on January 3, 2000, when the stock closed at $3.25; it most recently closed at $12.93 on October 5, 2026. The highest price in this record is $41.49, reached on December 30, 2019; the latest close is 68.8% below that peak. Across the 26 complete calendar years in the table, RDIB finished higher in 16 and lower in 10. Its best year was 2002 (+88.7%) and its worst was 2008 (-62.9%).
Over roughly 27 years the share price changed +297.8%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, RDIB has gained 12.3%. 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 2000
- $41.49
- Date of high
- Dec 30, 2019
- Low since 2000
- $1.40
- Date of low
- Dec 3, 2001
- 52-week high
- $24.00
- 52-week low
- $8.00
- Last close
- $12.93
RDIB returns
1 week
-19.59%
1 month
-4.08%
3 months
+51.94%
6 months
+35.38%
Year to date
+11.47%
1 year
+12.34%
3 years
-11.13%
5 years
-54.55%
RDIB price return, excluding dividends.
RDIB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.93 | +14.93% |
| 2025 | 11.25 | +40.63% |
| 2024 | 8.00 | -43.18% |
| 2023 | 14.08 | -29.07% |
| 2022 | 19.85 | -14.51% |
| 2021 | 23.22 | +6.71% |
| 2020 | 21.76 | -10.94% |
| 2019 | 24.43 | -11.19% |
| 2018 | 27.51 | +19.61% |
| 2017 | 23.00 | +21.82% |
| 2016 | 18.88 | +21.94% |
| 2015 | 15.48 | +19.10% |
| 2014 | 13.00 | +44.44% |
| 2013 | 9.00 | +39.32% |
| 2012 | 6.46 | +51.64% |
| 2011 | 4.26 | -52.61% |
| 2010 | 8.99 | +33.19% |
| 2009 | 6.75 | +73.08% |
| 2008 | 3.90 | -62.86% |
| 2007 | 10.50 | +31.25% |
| 2006 | 8.00 | +3.90% |
| 2005 | 7.70 | -7.23% |
| 2004 | 8.30 | +37.19% |
| 2003 | 6.05 | +51.25% |
| 2002 | 4.00 | +88.68% |
| 2001 | 2.12 | -17.28% |
| 2000 | 2.56 | -21.14% |
2026 return is year to date.
RDIB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.93 | 12.93 | 12.93 | 12.93 | +4.28% | |
| 12.40 | 12.40 | 12.40 | 12.40 | -5.13% | |
| 13.27 | 13.91 | 12.67 | 13.07 | -0.23% | |
| 14.25 | 14.25 | 13.10 | 13.10 | -8.33% | |
| 15.00 | 15.55 | 14.24 | 14.29 | -11.13% | |
| 16.04 | 16.72 | 15.60 | 16.08 | +1.01% | |
| 16.31 | 17.18 | 15.55 | 15.92 | +5.01% | |
| 15.41 | 15.73 | 15.16 | 15.16 | -4.77% | |
| 16.38 | 16.50 | 15.65 | 15.92 | -2.51% | |
| 16.33 | 16.75 | 15.36 | 16.33 | -0.24% | |
| 16.90 | 17.99 | 15.62 | 16.37 | -3.88% | |
| 18.16 | 18.21 | 16.75 | 17.03 | -4.81% | |
| 16.89 | 19.36 | 16.30 | 17.89 | +8.75% | |
| 15.60 | 17.21 | 14.79 | 16.45 | +6.13% | |
| 15.43 | 16.05 | 14.58 | 15.50 | -2.64% | |
| 16.48 | 16.48 | 14.57 | 15.92 | +0.13% | |
| 16.94 | 16.94 | 15.55 | 15.90 | -2.75% | |
| 17.35 | 17.69 | 15.53 | 16.35 | -5.76% | |
| 19.32 | 19.32 | 17.23 | 17.35 | -5.81% | |
| 16.84 | 18.68 | 15.71 | 18.42 | +8.23% | |
| 14.33 | 18.73 | 14.33 | 17.02 | +18.19% | |
| 13.44 | 15.37 | 13.44 | 14.40 | +6.82% | |
| 13.16 | 14.74 | 12.83 | 13.48 | 0.00% | |
| 14.46 | 15.98 | 13.37 | 13.48 | -10.07% | |
| 13.34 | 18.93 | 13.31 | 14.99 | +9.06% | |
| 14.90 | 16.83 | 13.02 | 13.75 | -7.57% | |
| 17.60 | 18.10 | 14.24 | 14.87 | -15.99% | |
| 13.69 | 19.58 | 13.05 | 17.70 | +17.22% | |
| 17.50 | 17.52 | 15.10 | 15.10 | -17.53% | |
| 15.13 | 24.00 | 14.60 | 18.31 | +18.90% | |
| 15.00 | 16.23 | 13.05 | 15.40 | +0.13% | |
| 12.63 | 17.77 | 12.00 | 15.38 | +61.89% | |
| 9.50 | 9.60 | 9.50 | 9.50 | +9.07% | |
| 9.10 | 9.10 | 8.71 | 8.71 | -3.22% | |
| 8.90 | 9.00 | 8.90 | 9.00 | +3.09% | |
| 8.73 | 8.73 | 8.73 | 8.73 | 0.00% | |
| 8.73 | 8.73 | 8.73 | 8.73 | -6.53% | |
| 9.34 | 9.34 | 9.34 | 9.34 | +1.52% | |
| 9.20 | 9.92 | 9.20 | 9.20 | +2.22% | |
| 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | |
| 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | |
| 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | |
| 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | |
| 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | |
| 9.00 | 9.00 | 9.00 | 9.00 | +0.11% | |
| 8.99 | 8.99 | 8.99 | 8.99 | 0.00% | |
| 8.15 | 9.20 | 8.15 | 8.99 | +12.23% | |
| 8.01 | 8.01 | 8.01 | 8.01 | 0.00% | |
| 8.01 | 8.01 | 8.01 | 8.01 | -5.21% | |
| 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | |
| 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | |
| 8.79 | 8.79 | 8.39 | 8.45 | -1.74% | |
| 8.72 | 8.72 | 8.60 | 8.60 | -5.91% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 9.17 | 9.17 | 9.14 | 9.14 | +3.63% | |
| 8.82 | 8.82 | 8.82 | 8.82 | 0.00% | |
| 9.00 | 9.45 | 8.38 | 8.82 | +0.23% | |
| 8.16 | 9.39 | 8.16 | 8.80 | -2.33% | |
| 9.01 | 9.01 | 9.01 | 9.01 | 0.00% | |
| 9.01 | 9.01 | 9.01 | 9.01 | 0.00% | |
| 9.01 | 9.01 | 9.01 | 9.01 | +5.88% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | |
| 8.51 | 8.51 | 8.51 | 8.51 | -8.49% | |
| 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | |
| 9.97 | 10.10 | 9.09 | 9.30 | -8.82% | |
| 8.10 | 10.20 | 8.10 | 10.20 | +20.00% | |
| 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | |
| 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | |
| 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | |
| 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | |
| 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | |
| 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | |
| 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | |
| 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | |
| 8.90 | 8.90 | 8.90 | 8.90 | -3.89% | |
| 9.26 | 9.26 | 9.26 | 9.26 | 0.00% | |
| 9.26 | 9.26 | 9.26 | 9.26 | 0.00% | |
| 9.26 | 9.26 | 9.26 | 9.26 | +8.05% | |
| 9.00 | 9.00 | 8.57 | 8.57 | -4.03% | |
| 9.80 | 10.05 | 8.92 | 8.93 | -2.30% | |
| 9.37 | 9.37 | 9.14 | 9.14 | -1.51% | |
| 9.83 | 9.83 | 9.28 | 9.28 | -5.79% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 10.39 | 9.85 | 9.85 | -3.43% | |
| 10.20 | 10.20 | 9.41 | 10.20 | +6.81% | |
| 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | |
| 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | |
| 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | |
| 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | |
| 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | |
| 9.55 | 9.55 | 9.55 | 9.55 | -4.40% | |
| 9.89 | 9.99 | 9.81 | 9.99 | +1.01% | |
| 9.89 | 9.89 | 9.89 | 9.89 | 0.00% | |
| 9.74 | 9.92 | 9.58 | 9.89 | +1.02% | |
| 9.40 | 9.80 | 9.40 | 9.79 | +3.60% | |
| 9.43 | 9.45 | 9.43 | 9.45 | +1.61% | |
| 9.30 | 9.30 | 9.30 | 9.30 | +0.54% | |
| 9.50 | 9.50 | 9.25 | 9.25 | -2.63% | |
| 9.20 | 9.50 | 9.20 | 9.50 | -4.43% | |
| 9.92 | 9.94 | 9.48 | 9.94 | +4.52% | |
| 9.51 | 9.51 | 9.51 | 9.51 | 0.00% | |
| 9.51 | 9.51 | 9.51 | 9.51 | 0.00% | |
| 9.75 | 9.75 | 9.50 | 9.51 | -2.36% | |
| 9.60 | 9.74 | 9.57 | 9.74 | +3.62% | |
| 9.45 | 9.45 | 9.40 | 9.40 | +1.08% | |
| 9.96 | 9.97 | 9.20 | 9.30 | -6.91% | |
| 9.99 | 9.99 | 9.99 | 9.99 | +2.99% | |
| 10.00 | 10.71 | 9.70 | 9.70 | -2.51% | |
| 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | |
| 9.99 | 9.99 | 9.95 | 9.95 | -0.40% | |
| 9.98 | 9.99 | 9.98 | 9.99 | +4.60% | |
| 9.55 | 9.55 | 9.55 | 9.55 | +0.01% | |
| 9.70 | 9.70 | 9.55 | 9.55 | +1.27% | |
| 9.57 | 9.99 | 9.38 | 9.43 | -3.18% | |
| 9.52 | 9.90 | 9.52 | 9.74 | -1.52% | |
| 10.00 | 10.68 | 9.89 | 9.89 | -0.10% | |
| 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | |
| 9.47 | 9.90 | 9.47 | 9.90 | +7.03% | |
| 9.47 | 9.47 | 9.25 | 9.25 | +2.32% | |
| 9.50 | 10.44 | 9.04 | 9.04 | -3.93% | |
| 9.41 | 9.41 | 9.41 | 9.41 | 0.00% | |
| 9.41 | 9.70 | 9.41 | 9.41 | +0.11% | |
| 9.32 | 9.40 | 9.25 | 9.40 | -1.05% | |
| 9.40 | 10.15 | 9.40 | 9.50 | -1.04% | |
| 8.50 | 9.92 | 8.50 | 9.60 | +20.00% | |
| 10.00 | 10.00 | 8.00 | 8.00 | -25.23% | |
| 10.76 | 10.76 | 10.70 | 10.70 | +0.75% | |
| 10.64 | 11.01 | 10.40 | 10.62 | -0.09% | |
| 10.63 | 10.63 | 10.63 | 10.63 | +1.24% | |
| 10.53 | 10.60 | 10.50 | 10.50 | +1.16% | |
| 10.61 | 10.80 | 10.15 | 10.38 | -1.61% | |
| 10.53 | 10.55 | 10.53 | 10.55 | -4.87% | |
| 10.45 | 11.12 | 10.45 | 11.09 | +3.84% | |
| 11.00 | 11.32 | 10.07 | 10.68 | -4.98% | |
| 11.11 | 11.24 | 11.10 | 11.24 | -2.68% | |
| 11.81 | 12.24 | 11.19 | 11.55 | -5.17% | |
| 12.40 | 12.65 | 12.06 | 12.18 | -1.77% | |
| 12.63 | 12.63 | 12.40 | 12.40 | -3.13% | |
| 12.55 | 13.05 | 12.55 | 12.80 | -1.01% | |
| 12.15 | 12.93 | 12.00 | 12.93 | +5.12% | |
| 12.05 | 12.41 | 12.05 | 12.30 | -2.38% | |
| 12.60 | 12.60 | 12.60 | 12.60 | +0.88% | |
| 12.23 | 12.50 | 12.16 | 12.49 | +0.73% | |
| 12.10 | 13.00 | 12.00 | 12.40 | -0.80% | |
| 12.20 | 12.55 | 12.01 | 12.50 | -1.42% | |
| 12.01 | 12.89 | 12.00 | 12.68 | +2.42% | |
| 11.83 | 12.75 | 11.77 | 12.38 | +3.04% | |
| 11.50 | 12.44 | 11.50 | 12.02 | -0.62% | |
| 11.65 | 12.83 | 11.64 | 12.09 | -0.08% | |
| 12.10 | 12.10 | 12.10 | 12.10 | -0.66% | |
| 13.30 | 13.30 | 11.55 | 12.18 | -13.62% | |
| 11.30 | 14.10 | 11.30 | 14.10 | +23.68% | |
| 10.51 | 11.85 | 10.25 | 11.40 | +3.54% | |
| 12.58 | 12.58 | 9.23 | 11.01 | -18.20% | |
| 16.30 | 17.40 | 11.80 | 13.46 | +12.17% | |
| 12.10 | 13.20 | 11.60 | 12.00 | -3.23% | |
| 12.55 | 13.54 | 12.01 | 12.40 | +0.24% | |
| 11.45 | 13.11 | 11.45 | 12.37 | +4.39% | |
| 11.85 | 11.85 | 11.85 | 11.85 | 0.00% | |
| 11.55 | 11.85 | 11.40 | 11.85 | -1.58% | |
| 11.47 | 12.60 | 11.47 | 12.04 | +4.79% | |
| 11.40 | 11.49 | 11.40 | 11.49 | +1.14% | |
| 11.36 | 11.36 | 11.36 | 11.36 | +0.53% | |
| 10.73 | 11.55 | 10.73 | 11.30 | +1.80% | |
| 11.10 | 11.10 | 11.10 | 11.10 | -2.20% | |
| 11.35 | 11.35 | 11.35 | 11.35 | 0.00% | |
| 11.35 | 11.35 | 11.35 | 11.35 | 0.00% | |
| 11.39 | 11.45 | 11.35 | 11.35 | -0.87% | |
| 11.47 | 11.47 | 11.45 | 11.45 | -0.26% | |
| 11.48 | 11.48 | 11.48 | 11.48 | -0.09% | |
| 11.49 | 11.50 | 11.31 | 11.49 | +1.68% | |
| 10.75 | 11.30 | 10.75 | 11.30 | -3.83% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 12.80 | 12.80 | 11.75 | 11.75 | -7.84% | |
| 11.60 | 12.75 | 11.60 | 12.75 | +11.74% | |
| 11.48 | 11.48 | 11.41 | 11.41 | -0.70% | |
| 11.09 | 11.62 | 11.00 | 11.49 | +0.09% | |
| 11.50 | 11.68 | 11.48 | 11.48 | +2.04% | |
| 11.57 | 11.57 | 11.25 | 11.25 | -3.02% | |
| 11.60 | 11.60 | 11.60 | 11.60 | +2.84% | |
| 11.59 | 11.70 | 11.12 | 11.28 | +0.26% | |
| 11.24 | 11.95 | 11.24 | 11.25 | -2.34% | |
| 12.60 | 12.60 | 11.52 | 11.52 | +1.95% | |
| 11.11 | 11.30 | 11.00 | 11.30 | +0.36% | |
| 11.26 | 11.26 | 11.26 | 11.26 | 0.00% | |
| 11.27 | 11.44 | 11.26 | 11.26 | +1.44% | |
| 10.77 | 11.20 | 10.49 | 11.10 | +2.97% | |
| 11.05 | 11.35 | 10.78 | 10.78 | -6.18% | |
| 11.37 | 11.49 | 11.37 | 11.49 | +2.12% | |
| 11.56 | 11.56 | 11.25 | 11.25 | +1.83% | |
| 11.30 | 11.30 | 11.05 | 11.05 | +1.56% | |
| 11.50 | 11.54 | 10.88 | 10.88 | -7.01% | |
| 12.35 | 12.35 | 11.70 | 11.70 | -3.31% | |
| 12.19 | 12.19 | 11.97 | 12.10 | +0.83% | |
| 11.68 | 12.45 | 11.29 | 12.00 | +5.17% | |
| 11.58 | 11.85 | 11.41 | 11.41 | -1.65% | |
| 11.95 | 11.95 | 11.60 | 11.60 | -7.93% | |
| 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | |
| 11.50 | 12.60 | 11.50 | 12.60 | +9.95% | |
| 11.46 | 11.46 | 11.46 | 11.46 | 0.00% | |
| 11.50 | 11.55 | 11.46 | 11.46 | +0.97% | |
| 11.31 | 11.35 | 11.31 | 11.35 | -6.20% | |
| 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | |
| 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | |
| 11.02 | 12.10 | 10.51 | 12.10 | +8.52% | |
| 11.36 | 11.36 | 11.15 | 11.15 | -0.89% | |
| 11.12 | 11.25 | 11.02 | 11.25 | +2.18% | |
| 11.46 | 11.46 | 11.01 | 11.01 | -10.45% | |
| 11.28 | 12.30 | 11.28 | 12.30 | +12.28% | |
| 11.20 | 11.31 | 10.57 | 10.95 | -3.10% | |
| 11.20 | 11.30 | 11.20 | 11.30 | -2.25% | |
| 11.29 | 11.66 | 11.29 | 11.56 | +0.52% | |
| 11.30 | 11.77 | 11.04 | 11.50 | +4.83% | |
| 10.97 | 10.97 | 10.97 | 10.97 | 0.00% | |
| 10.97 | 10.97 | 10.97 | 10.97 | 0.00% | |
| 10.97 | 10.97 | 10.97 | 10.97 | -2.58% | |
| 11.26 | 11.26 | 11.26 | 11.26 | 0.00% | |
| 11.26 | 11.26 | 11.26 | 11.26 | 0.00% | |
| 11.26 | 11.26 | 11.26 | 11.26 | -3.35% | |
| 11.65 | 11.65 | 11.65 | 11.65 | 0.00% | |
| 11.24 | 12.21 | 11.23 | 11.65 | -0.34% | |
| 11.69 | 11.69 | 11.69 | 11.69 | +2.27% | |
| 11.43 | 11.43 | 11.43 | 11.43 | -1.47% | |
| 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | |
| 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | |
| 11.65 | 11.70 | 11.51 | 11.60 | 0.00% | |
| 11.66 | 11.75 | 11.55 | 11.60 | -3.04% | |
| 11.20 | 12.20 | 11.20 | 11.96 | +5.87% | |
| 11.09 | 11.30 | 11.09 | 11.30 | -0.44% | |
| 11.60 | 11.60 | 10.99 | 11.35 | +2.81% | |
| 11.51 | 11.55 | 11.04 | 11.04 | -2.47% | |
| 11.32 | 11.32 | 11.32 | 11.32 | 0.00% | |
| 11.32 | 11.32 | 11.32 | 11.32 | +2.17% | |
| 10.22 | 11.20 | 10.22 | 11.08 | -3.40% | |
| 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | |
| 11.55 | 11.55 | 11.47 | 11.47 | -0.35% | |
| 11.35 | 11.51 | 11.35 | 11.51 | +1.32% | |
| 11.10 | 11.36 | 11.10 | 11.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDIB chart for longer ranges.