Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	82.350	82.810	80.500	80.500	80.500	3
2026-10-22	79.960	81.032	79.960	81.032	81.032	6
2026-10-21	78.250	78.250	78.250	78.250	78.250	2
2026-10-20	78.550	79.050	78.330	78.330	78.330	1
2026-10-19	78.320	78.600	77.430	77.430	77.430	11
2026-10-16	78.663	78.663	78.663	78.663	78.663	15
2026-10-15	79.170	79.970	79.170	79.950	79.950	3
2026-10-14	77.730	79.490	77.530	77.530	77.530	2
2026-10-13	77.140	77.140	77.060	77.060	77.060	4
2026-10-12	75.060	76.540	75.060	76.540	76.540	72
2026-10-09	73.330	74.460	73.330	74.450	74.450	0
2026-10-08	73.300	73.300	73.190	73.190	73.190	1
2026-10-07	71.840	74.000	71.840	72.080	72.080	2
2026-10-06	72.400	73.830	72.300	73.620	73.620	5
2026-10-05	71.980	74.690	71.850	72.770	72.770	1
2026-10-02	73.800	73.800	72.150	72.360	72.360	1
2026-10-01	73.420	73.420	71.650	71.870	71.870	5
2026-09-30	73.240	73.240	72.750	73.130	73.130	8
2026-09-29	73.500	73.500	73.070	73.070	73.070	21
2026-09-28	74.000	74.500	73.040	74.490	74.490	29
2026-09-25	74.690	74.690	72.990	72.990	72.990	3
2026-09-24	75.460	75.460	75.420	75.420	75.420	15
2026-09-23	75.740	75.900	75.740	75.900	75.900	0
2026-09-22	75.310	76.720	75.060	75.709	75.709	20
2026-09-21	76.141	76.250	75.850	75.850	75.850	37
2026-09-18	77.180	77.180	76.010	76.010	76.010	2
2026-09-17	78.110	78.110	78.110	78.110	78.110	2
2026-09-16	78.420	78.420	78.420	78.420	78.420	1
2026-09-15	78.500	78.500	77.480	77.480	77.480	3
2026-09-14	81.400	81.460	79.600	79.770	79.770	4
2026-09-11	82.590	82.590	79.620	79.620	79.620	2
2026-09-10	80.010	80.680	80.010	80.190	80.190	3
2026-09-09	82.430	82.430	81.470	81.480	81.480	1
2026-09-08	84.960	84.960	83.170	83.170	83.170	36
2026-09-04	84.200	84.200	84.200	84.200	84.200	1
2026-09-03	84.167	84.167	83.690	83.940	83.940	3
2026-09-02	84.920	86.210	84.390	86.210	86.210	46
2026-09-01	84.840	84.840	82.360	84.170	84.170	6
2026-08-31	83.000	85.980	83.000	85.620	85.620	23
2026-08-28	83.680	84.850	83.680	84.640	84.640	33
2026-08-27	80.460	82.581	80.460	82.340	82.340	25
2026-08-26	82.320	82.320	82.320	82.320	82.320	2
2026-08-25	81.300	82.680	81.300	81.390	81.390	2
2026-08-24	81.000	83.150	81.000	83.060	83.060	14
2026-08-21	78.910	80.730	78.910	80.030	80.030	8
2026-08-20	77.810	79.540	77.680	77.892	77.892	138
2026-08-19	80.330	81.180	80.330	81.180	81.180	2
2026-08-18	81.000	81.000	79.520	79.930	79.930	7
2026-08-17	79.220	79.330	78.900	78.900	78.900	15
2026-08-14	80.615	82.020	80.615	81.000	81.000	6
2026-08-13	80.670	81.640	80.670	80.997	80.997	44
2026-08-12	79.190	79.317	78.270	79.317	79.317	205
2026-08-11	76.100	79.250	75.910	79.040	79.040	537
2026-08-10	78.980	80.000	76.490	76.673	76.673	233
2026-08-07	88.570	88.570	78.100	79.190	79.190	169
2026-08-06	90.370	91.410	90.110	90.400	90.400	7
2026-08-05	90.380	90.530	90.250	90.450	90.450	56
2026-08-04	88.890	91.140	88.730	90.610	90.610	1
2026-08-03	93.135	93.510	90.840	90.840	90.840	713
2026-07-31	91.310	92.340	91.310	92.200	92.200	1

Page 1 of 21 · 1,238 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.