O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	86.760	86.760	85.310	86.110	86.110	6,857,600
2026-07-22	88.000	89.030	86.180	86.530	86.530	6,244,500
2026-07-21	89.800	90.580	87.180	87.970	87.970	10,662,700
2026-07-20	86.110	86.240	84.450	84.530	84.530	5,705,700
2026-07-17	87.140	88.080	85.280	86.050	86.050	6,264,500
2026-07-16	84.150	86.300	83.740	86.250	86.250	11,079,400
2026-07-15	85.040	86.350	82.590	82.730	82.730	13,859,100
2026-07-14	86.410	87.330	85.340	85.750	85.750	5,016,000
2026-07-13	87.270	88.020	86.220	87.280	87.280	6,439,500
2026-07-10	84.990	86.450	83.800	86.280	86.280	5,027,800
2026-07-09	84.530	85.380	83.910	85.120	85.120	7,836,300
2026-07-08	86.400	86.780	84.710	84.980	84.980	9,439,800
2026-07-07	85.620	86.770	84.830	86.650	86.650	7,783,300
2026-07-06	90.210	90.250	82.710	84.240	84.240	15,340,800
2026-07-02	92.800	93.520	88.000	90.250	90.250	12,890,900
2026-07-01	92.790	92.910	91.690	92.690	92.690	8,694,100
2026-06-30	90.150	92.290	90.150	92.090	92.090	6,458,900
2026-06-29	89.610	92.510	89.570	90.160	90.160	8,654,800
2026-06-26	88.190	90.260	88.050	89.550	89.550	20,969,700
2026-06-25	86.760	88.050	86.420	86.900	86.900	8,263,200
2026-06-24	87.730	88.720	87.100	87.820	87.820	6,277,800
2026-06-23	86.870	88.000	86.480	87.540	87.540	7,495,800
2026-06-22	85.960	86.100	84.760	85.630	85.630	10,896,500
2026-06-18	88.170	89.340	86.290	86.840	86.840	15,497,300
2026-06-17	89.800	91.210	87.790	88.400	88.400	8,141,700
2026-06-16	90.790	91.260	89.780	90.680	90.680	4,401,500
2026-06-15	90.960	91.890	89.510	90.260	90.260	5,940,000
2026-06-12	90.100	91.270	88.480	91.020	91.020	6,523,200
2026-06-11	90.460	91.730	89.570	90.100	90.100	6,660,300
2026-06-10	90.380	91.320	89.670	90.460	90.460	5,558,500
2026-06-09	88.760	90.480	88.300	89.490	89.490	10,797,700
2026-06-08	89.480	90.190	88.930	89.020	89.020	6,905,000
2026-06-05	89.260	90.570	88.830	90.330	90.330	11,549,800
2026-06-04	89.050	89.820	87.320	88.400	88.400	7,533,200
2026-06-03	85.630	87.940	85.480	87.380	87.380	7,427,000
2026-06-02	86.600	86.640	85.350	86.230	86.230	6,850,800
2026-06-01	86.380	87.650	85.450	86.640	86.640	5,725,800
2026-05-29	88.250	89.170	86.420	86.880	86.880	11,502,900
2026-05-28	89.090	89.650	88.050	89.230	89.230	6,347,000
2026-05-27	89.870	90.090	88.250	89.020	89.020	6,740,200
2026-05-26	89.710	90.800	86.800	89.870	89.870	9,060,100
2026-05-22	92.010	92.940	91.560	91.740	91.740	4,453,700
2026-05-21	91.680	93.770	91.280	92.340	92.340	4,694,600
2026-05-20	91.550	93.030	90.840	92.220	92.220	5,344,400
2026-05-19	92.000	93.110	91.170	91.920	91.920	4,813,000
2026-05-18	88.820	91.810	88.650	91.740	91.740	6,261,600
2026-05-15	90.380	90.630	88.170	88.490	88.490	6,309,200
2026-05-14	89.970	90.680	88.720	89.680	89.680	7,053,800
2026-05-13	91.120	92.170	88.820	89.700	89.700	6,409,700
2026-05-12	91.660	92.770	90.250	91.840	91.840	7,238,800
2026-05-11	92.330	92.430	90.310	91.350	91.350	8,672,900
2026-05-08	94.580	95.110	92.910	92.960	92.960	6,341,000
2026-05-07	94.740	95.230	94.000	94.580	94.580	4,253,100
2026-05-06	94.550	95.670	94.170	94.780	94.780	4,026,900
2026-05-05	93.780	95.600	93.780	95.000	95.000	4,349,800
2026-05-04	95.870	97.710	93.090	93.980	93.980	4,705,500
2026-05-01	100.00	100.63	95.620	96.670	96.670	7,531,600
2026-04-30	96.020	99.800	95.840	99.400	99.400	11,141,100
2026-04-29	90.300	91.700	90.240	91.690	91.690	5,631,500
2026-04-28	92.870	93.460	91.150	91.570	91.570	4,658,000

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-06-10	15:1
2005-06-16	2:1
1999-12-01	2:1
1997-09-02	2:1

Dividends

No dividends on record.

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