O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	101.38	102.00	98.460	98.850	98.850	4,789,400
2026-01-28	100.62	101.69	99.950	101.37	101.37	5,550,700
2026-01-27	100.24	101.20	100.00	100.62	100.62	4,707,200
2026-01-26	99.760	102.11	99.640	100.24	100.24	6,418,500
2026-01-23	98.730	99.630	98.610	99.230	99.230	6,236,100
2026-01-22	98.270	99.310	97.710	98.880	98.880	4,924,800
2026-01-21	95.160	98.970	94.950	98.780	98.780	7,058,800
2026-01-20	94.380	95.810	94.070	95.240	95.240	6,141,900
2026-01-16	93.470	94.820	92.740	94.700	94.700	6,718,500
2026-01-15	95.060	95.340	93.080	93.640	93.640	5,914,700
2026-01-14	94.490	95.330	94.070	95.020	95.020	4,905,900
2026-01-13	95.150	95.540	94.020	94.630	94.630	4,966,400
2026-01-12	94.060	96.000	93.920	95.600	95.600	7,441,900
2026-01-09	91.440	94.010	91.380	93.800	93.800	6,722,600
2026-01-08	90.820	92.430	90.530	91.630	91.630	6,787,900
2026-01-07	91.270	91.810	90.480	90.850	90.850	5,354,300
2026-01-06	90.140	90.570	89.200	90.390	90.390	9,940,400
2026-01-05	89.420	91.030	89.120	90.580	90.580	5,382,800
2026-01-02	90.740	91.030	89.970	90.340	90.340	4,557,300
2025-12-31	91.410	91.550	91.010	91.210	91.210	3,844,000
2025-12-30	91.510	91.760	91.060	91.470	91.470	3,057,300
2025-12-29	92.820	92.880	91.510	91.780	91.780	4,027,700
2025-12-26	92.230	92.670	91.920	92.250	92.250	2,257,200
2025-12-24	91.950	92.710	91.780	92.400	92.400	1,995,600
2025-12-23	91.860	92.300	91.510	92.070	92.070	5,276,700
2025-12-22	91.000	91.860	90.850	91.750	91.750	4,135,300
2025-12-19	91.850	92.140	90.630	91.000	91.000	15,349,900
2025-12-18	92.850	93.160	91.500	91.790	91.790	8,208,700
2025-12-17	92.350	93.640	92.210	92.850	92.850	6,073,200
2025-12-16	94.870	95.600	92.770	92.900	92.900	5,661,200
2025-12-15	94.180	95.710	93.260	95.140	95.140	6,611,800
2025-12-12	94.570	94.930	93.680	94.110	94.110	4,246,300
2025-12-11	94.220	94.840	93.740	93.960	93.960	4,483,800
2025-12-10	94.410	95.160	93.190	93.630	93.630	7,453,200
2025-12-09	97.810	98.130	93.160	94.250	94.250	8,978,600
2025-12-08	98.860	99.190	97.990	98.110	98.110	4,041,300
2025-12-05	99.560	99.850	97.950	98.890	98.890	4,517,300
2025-12-04	99.100	100.00	98.780	99.510	99.510	3,949,000
2025-12-03	99.710	101.12	98.110	98.610	98.610	4,431,900
2025-12-02	101.39	101.50	98.930	99.840	99.840	4,650,800
2025-12-01	101.31	102.46	100.84	101.24	101.24	4,590,400
2025-11-28	100.96	101.79	100.75	101.70	101.70	3,499,200
2025-11-26	101.50	101.89	101.01	101.51	101.51	4,032,700
2025-11-25	99.680	101.58	99.330	101.38	101.38	4,511,300
2025-11-24	100.62	100.75	98.660	99.000	99.000	6,226,600
2025-11-21	99.090	101.36	98.950	100.43	100.43	6,554,500
2025-11-20	98.300	99.600	98.170	99.010	99.010	4,411,300
2025-11-19	98.320	99.440	97.870	98.700	98.700	3,708,500
2025-11-18	99.680	100.04	98.300	98.330	98.330	6,109,400
2025-11-17	99.260	99.670	98.600	99.560	99.560	4,777,500
2025-11-14	99.600	100.00	98.030	98.800	98.800	3,351,700
2025-11-13	98.130	99.760	98.130	98.350	98.350	4,446,000
2025-11-12	98.780	99.130	98.000	98.090	98.090	3,279,700
2025-11-11	98.490	99.420	97.880	99.220	99.220	4,152,100
2025-11-10	96.240	98.420	95.680	98.100	98.100	5,319,900
2025-11-07	95.700	97.390	95.020	97.090	97.090	6,079,800
2025-11-06	94.550	95.760	93.660	95.000	95.000	4,814,600
2025-11-05	94.660	96.380	94.100	94.940	94.940	6,896,400
2025-11-04	92.060	93.910	91.650	93.830	93.830	6,563,900
2025-11-03	93.980	94.280	90.180	91.700	91.700	11,118,400

← NewerPage 4 of 5 · 250 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.