Skip to main content
Reddit, Inc. (BMV:RDDT)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,310.00
+250.00 (6.16%)
At close: Dec 5, 2025

Reddit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,250.004,314.204,250.004,310.004,310.006.16%75
Dec 4, 20253,957.004,060.003,957.004,060.004,060.00-0.25%81
Dec 3, 20254,054.134,100.004,054.134,070.004,070.00-0.61%150
Dec 2, 20254,200.004,210.004,085.004,095.004,095.002.12%463
Dec 1, 20254,010.004,010.004,010.004,010.004,010.001.26%183
Nov 28, 20253,928.003,960.003,928.003,960.003,960.001.41%104
Nov 26, 20253,905.003,905.003,905.003,905.003,905.00-1.14%11
Nov 25, 20253,785.913,950.003,785.913,950.003,950.0012.86%44
Nov 20, 20253,500.003,500.003,500.003,500.003,500.000.43%7
Nov 19, 20253,500.003,500.003,485.003,485.003,485.003.87%17
Nov 18, 20253,450.003,450.003,350.013,355.003,355.00-4.82%63
Nov 14, 20253,525.003,525.003,525.003,525.003,525.001.15%26
Nov 13, 20253,485.003,485.003,485.003,485.003,485.00-6.44%12
Nov 12, 20253,725.003,725.003,725.003,725.003,725.00-3.23%15
Nov 11, 20253,830.003,849.153,830.003,849.153,849.152.78%62
Nov 10, 20253,803.513,803.513,730.003,745.003,745.0012.46%611
Nov 7, 20253,330.003,330.003,330.003,330.003,330.00-3.90%8
Nov 6, 20253,615.503,615.503,465.003,465.003,465.00-1.40%59
Nov 4, 20253,659.993,665.003,510.003,514.353,514.35-11.03%256
Nov 3, 20253,950.103,950.103,950.103,950.103,950.10-3.18%52
Oct 31, 20254,060.004,270.004,060.004,080.004,080.0012.55%226
Oct 30, 20253,730.003,730.003,625.003,625.003,625.00-4.59%549
Oct 29, 20253,830.003,830.003,799.413,799.413,799.41-4.06%30
Oct 28, 20253,960.003,960.003,960.003,960.003,960.00-4.12%33
Oct 27, 20254,100.004,130.004,100.004,130.004,130.0011.92%1,134
Oct 23, 20253,700.003,760.003,690.003,690.003,690.002.10%52
Oct 22, 20253,730.003,730.003,545.113,614.003,614.00-4.89%131
Oct 21, 20253,800.003,800.003,800.003,800.003,800.002.70%55
Oct 20, 20253,700.003,700.003,700.003,700.003,700.004.93%57
Oct 17, 20253,526.003,526.003,526.003,526.003,526.00-3.43%21
Oct 16, 20253,690.003,690.003,651.203,651.203,651.20-2.04%25
Oct 15, 20253,727.323,727.323,727.323,727.323,727.321.98%4,703
Oct 14, 20253,640.003,700.003,640.003,655.003,655.00-2.48%166
Oct 13, 20253,747.003,748.003,747.003,748.003,748.00-2.65%143
Oct 10, 20253,890.003,890.003,850.003,850.003,850.00-1.03%23
Oct 9, 20253,707.003,895.003,707.003,890.003,890.004.95%971
Oct 8, 20253,782.003,782.003,644.773,706.403,706.40-1.03%82
Oct 6, 20253,770.003,770.003,740.003,745.003,745.00-1.45%59
Oct 3, 20253,838.603,838.603,800.003,800.003,800.002.98%58
Oct 2, 20253,700.003,700.003,690.003,690.003,690.00-1.11%44
Oct 1, 20253,740.003,740.003,727.003,731.503,731.50-11.78%144
Sep 30, 20254,211.004,230.004,171.434,230.004,230.00-2.04%98
Sep 26, 20254,318.004,318.004,318.004,318.004,318.00-1.44%39
Sep 23, 20254,800.004,800.004,381.224,381.224,381.22-8.84%215
Sep 19, 20254,709.004,806.004,709.004,806.004,806.00-7.29%188
Sep 18, 20255,170.005,184.005,170.005,184.005,184.009.14%51
Sep 17, 20254,683.004,750.004,663.004,750.004,750.000.64%76
Sep 12, 20254,720.004,720.004,720.004,720.004,720.00-3.54%21
Sep 11, 20254,862.004,893.004,862.004,893.004,893.001.50%122
Sep 10, 20254,765.004,820.894,765.004,820.894,820.898.27%80
Sep 9, 20254,376.004,452.504,376.004,452.504,452.503.58%3,401
Sep 8, 20254,298.004,300.004,298.004,298.804,298.80-4.47%28
Sep 5, 20254,400.004,500.004,400.004,500.004,500.0010.57%82
Sep 2, 20254,070.004,070.004,070.004,070.004,070.00-3.34%40
Aug 28, 20254,190.854,210.684,190.854,210.684,210.686.87%27
Aug 27, 20253,940.003,940.003,940.003,940.003,940.00-3.22%16
Aug 26, 20254,071.004,071.004,071.004,071.004,071.000.92%15
Aug 25, 20254,034.004,034.004,034.004,034.004,034.00-6.04%12
Aug 22, 20254,293.524,293.524,293.524,293.524,293.525.16%12
Aug 20, 20254,083.004,083.004,083.004,083.004,083.00-5.49%206
Aug 19, 20254,311.004,320.004,311.004,320.004,320.00-3.79%5,120
Aug 18, 20254,487.004,490.704,487.004,490.004,490.00-2.58%96
Aug 15, 20254,560.004,630.004,560.004,609.004,609.002.10%219
Aug 14, 20254,542.504,574.004,514.004,514.004,514.002.53%83
Aug 13, 20254,395.004,413.704,395.004,402.574,402.573.74%93
Aug 12, 20254,244.004,244.004,244.004,244.004,244.005.39%194
Aug 8, 20254,036.004,040.004,027.004,027.004,027.002.18%232
Aug 7, 20254,000.004,000.003,941.273,941.273,941.270.21%30
Aug 6, 20253,896.993,938.813,896.993,933.003,933.003.42%140
Aug 4, 20253,760.003,803.053,701.003,803.053,803.056.02%5,939
Aug 1, 20253,348.003,675.003,348.003,587.003,587.0019.85%645
Jul 31, 20252,940.003,000.002,920.002,993.002,993.006.89%167
Jul 30, 20252,820.992,820.992,799.992,799.992,799.995.68%3,799
Jul 29, 20252,760.002,760.002,649.602,649.602,649.60-4.69%22
Jul 28, 20252,840.502,840.502,780.002,780.002,780.000.36%31
Jul 25, 20252,795.002,795.002,770.002,770.002,770.001.65%92
Jul 23, 20252,725.012,725.012,725.012,725.012,725.01-0.04%17
Jul 22, 20252,655.002,729.002,655.002,726.002,726.00-0.51%151
Jul 21, 20252,730.002,740.002,730.002,740.002,740.002.24%68
Jul 17, 20252,727.002,727.002,680.002,680.002,680.00-3.94%40
Jul 15, 20252,790.002,790.002,790.002,790.002,790.005.28%14
Jul 11, 20252,650.002,650.002,650.002,650.002,650.00-72
Jul 10, 20252,676.402,676.402,650.002,650.002,650.00-2.39%19
Jul 8, 20252,740.002,750.002,715.002,715.002,715.00-5.63%36
Jul 7, 20252,877.002,877.002,877.002,877.002,877.00-3.33%46
Jul 2, 20252,854.002,976.002,854.002,976.002,976.007.03%94
Jul 1, 20252,811.002,870.002,780.622,780.622,780.62-4.12%104
Jun 30, 20252,728.002,900.002,728.002,900.002,900.006.30%159
Jun 27, 20252,646.562,728.002,646.562,728.002,728.000.66%109
Jun 26, 20252,745.002,758.002,710.002,710.002,710.000.52%140
Jun 25, 20252,800.002,838.002,696.002,696.002,696.00-0.33%71
Jun 24, 20252,705.002,705.002,700.002,705.002,705.002.73%159
Jun 23, 20252,637.002,637.002,633.002,633.002,633.00-1.39%159
Jun 20, 20252,750.002,760.002,670.002,670.002,670.00-0.67%74
Jun 19, 20252,688.002,688.002,688.002,688.002,688.00-15
Jun 18, 20252,650.002,688.002,630.002,688.002,688.005.41%347
Jun 17, 20252,440.002,704.002,440.002,550.002,550.007.14%404
Jun 16, 20252,290.002,380.002,290.002,380.002,380.008.08%172
Jun 12, 20252,202.002,202.002,202.002,202.002,202.00-2.13%25
Jun 11, 20252,245.002,250.002,245.002,250.002,250.00-1.10%228