Post Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	94.970	94.970	94.970	94.970	94.970	17
2026-07-29	94.132	96.240	94.130	96.240	96.240	9
2026-07-28	92.010	96.000	92.010	94.650	94.650	3
2026-07-27	91.340	91.340	91.340	91.340	91.340	0
2026-07-24	90.480	91.550	90.480	91.550	91.550	0
2026-07-23	86.900	86.900	86.900	86.900	86.900	0
2026-07-22	86.900	86.900	86.900	86.900	86.900	3
2026-07-21	86.900	86.900	86.900	86.900	86.900	0
2026-07-20	86.900	86.900	86.900	86.900	86.900	3
2026-07-17	90.510	90.510	86.900	86.900	86.900	39
2026-07-16	85.840	85.840	85.840	85.840	85.840	0
2026-07-15	88.000	88.000	84.750	85.840	85.840	22
2026-07-14	88.000	88.000	85.200	85.550	85.550	1
2026-07-13	86.400	87.720	86.400	87.720	87.720	17
2026-07-10	84.850	84.850	84.590	84.590	84.590	8
2026-07-09	87.050	87.050	84.610	85.130	85.130	2
2026-07-08	88.670	88.670	87.200	87.200	87.200	2
2026-07-07	89.790	91.350	89.790	91.350	91.350	1
2026-07-06	92.080	93.400	90.108	90.108	90.108	4
2026-07-03	91.510	91.510	91.510	91.510	91.510	0
2026-07-02	91.850	92.280	91.510	91.510	91.510	2
2026-07-01	90.100	90.100	90.100	90.100	90.100	49
2026-06-30	88.510	88.510	88.240	88.240	88.240	1
2026-06-29	90.510	90.510	89.286	89.286	89.286	15
2026-06-26	91.040	91.040	91.040	91.040	91.040	1
2026-06-25	90.710	90.710	90.180	90.180	90.180	0
2026-06-24	90.310	90.790	90.310	90.790	90.790	2
2026-06-23	88.980	88.980	88.980	88.980	88.980	1
2026-06-22	88.430	88.880	88.430	88.880	88.880	2
2026-06-19	88.670	88.670	88.670	88.670	88.670	0
2026-06-18	89.560	89.560	88.670	88.670	88.670	1
2026-06-17	92.750	92.750	92.750	92.750	92.750	0
2026-06-16	93.410	93.410	92.750	92.750	92.750	3
2026-06-15	94.380	94.380	92.710	93.490	93.490	0
2026-06-12	92.230	94.230	92.230	93.590	93.590	6
2026-06-11	93.350	93.350	93.350	93.350	93.350	2
2026-06-10	92.540	94.240	92.540	94.240	94.240	3
2026-06-09	91.300	92.320	91.300	91.900	91.900	106
2026-06-08	89.750	91.090	89.740	91.090	91.090	2
2026-06-05	88.010	91.130	88.010	89.750	89.750	1
2026-06-04	91.400	91.400	87.920	87.920	87.920	1
2026-06-03	90.900	90.900	90.900	90.900	90.900	13
2026-06-02	90.100	90.640	90.100	90.640	90.640	3
2026-06-01	91.720	91.810	90.990	91.100	91.100	24
2026-05-29	96.000	96.000	95.040	95.040	95.040	2
2026-05-28	97.540	97.540	96.000	97.020	97.020	3
2026-05-27	96.340	96.340	96.340	96.340	96.340	1
2026-05-26	97.780	97.780	96.500	96.500	96.500	1
2026-05-22	96.470	97.570	96.180	96.350	96.350	1
2026-05-21	96.280	96.280	94.000	94.000	94.000	2
2026-05-20	98.330	98.330	95.870	96.850	96.850	2
2026-05-19	98.140	101.20	98.140	100.43	100.43	6
2026-05-18	101.20	101.20	101.20	101.20	101.20	2
2026-05-15	102.16	102.16	101.66	101.66	101.66	3
2026-05-14	105.19	107.72	105.19	107.72	107.72	0
2026-05-13	102.85	103.71	102.85	103.71	103.71	61
2026-05-12	103.97	103.97	103.97	103.97	103.97	4
2026-05-11	101.50	103.73	101.50	103.73	103.73	4
2026-05-08	99.500	102.46	96.942	102.46	102.46	22
2026-05-07	103.77	103.77	102.68	102.68	102.68	6

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-11	46.7429 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.