R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	39.47	39.48	39.35	39.40	39.40	0.01%	20,509
Aug 6, 2025	39.36	39.43	39.31	39.40	39.40	0.15%	27,541
Aug 5, 2025	39.43	39.43	39.27	39.34	39.34	-0.03%	25,832
Aug 4, 2025	39.28	39.35	39.28	39.35	39.35	0.43%	8,873
Aug 1, 2025	39.29	39.29	39.08	39.18	39.18	-0.38%	10,832
Jul 31, 2025	39.43	39.46	39.33	39.33	39.33	-0.11%	12,490
Jul 30, 2025	39.46	39.46	39.31	39.38	39.38	-0.01%	12,625
Jul 29, 2025	39.42	39.46	39.36	39.38	39.38	-0.05%	158,669
Jul 28, 2025	39.41	39.44	39.39	39.40	39.40	-0.10%	41,559
Jul 25, 2025	39.43	39.44	39.36	39.44	39.44	0.28%	4,818
Jul 24, 2025	39.33	39.40	39.33	39.33	39.33	0.03%	27,975
Jul 23, 2025	39.27	39.32	39.24	39.32	39.32	0.25%	30,419
Jul 22, 2025	39.28	39.28	39.16	39.22	39.22	-0.08%	27,026
Jul 21, 2025	39.30	39.30	39.19	39.25	39.25	0.20%	55,469
Jul 18, 2025	39.26	39.26	39.15	39.17	39.17	-0.20%	36,464
Jul 17, 2025	39.17	39.25	39.11	39.25	39.25	0.23%	34,383
Jul 16, 2025	39.16	39.16	39.03	39.16	39.16	0.28%	8,090
Jul 15, 2025	39.15	39.17	39.05	39.05	39.05	-0.31%	15,335
Jul 14, 2025	39.13	39.17	39.08	39.17	39.17	0.18%	33,719
Jul 11, 2025	39.05	39.11	39.05	39.10	39.10	-0.05%	61,359
Jul 10, 2025	39.06	39.17	39.05	39.12	39.12	-0.08%	82,376
Jul 9, 2025	39.13	39.15	39.04	39.15	39.15	0.34%	17,720
Jul 8, 2025	39.08	39.08	38.97	39.02	39.02	0.07%	3,820
Jul 7, 2025	38.98	39.05	38.93	38.99	38.99	-0.27%	6,417
Jul 3, 2025	39.11	39.14	39.06	39.10	39.10	0.27%	21,689
Jul 2, 2025	38.97	39.05	38.91	38.99	38.99	-0.03%	68,949
Jul 1, 2025	39.03	39.03	38.88	39.00	39.00	0.13%	52,904
Jun 30, 2025	39.02	39.02	38.87	38.95	38.95	0.11%	20,324
Jun 27, 2025	38.85	38.91	38.82	38.91	38.91	0.11%	31,465
Jun 26, 2025	38.84	38.87	38.76	38.87	38.87	0.45%	12,405
Jun 25, 2025	38.73	38.74	38.68	38.69	38.69	-0.03%	245,894
Jun 24, 2025	38.74	38.78	38.62	38.70	38.70	0.34%	61,005
Jun 23, 2025	38.43	38.57	38.37	38.57	38.57	0.60%	27,263
Jun 20, 2025	38.54	38.54	38.31	38.34	38.34	-0.03%	27,571
Jun 18, 2025	38.35	38.48	38.32	38.35	38.35	0.05%	71,764
Jun 17, 2025	38.45	38.51	38.32	38.33	38.33	-0.34%	16,912
Jun 16, 2025	38.44	38.55	38.43	38.46	38.46	0.52%	17,028
Jun 13, 2025	38.44	38.49	38.26	38.26	38.26	-0.80%	11,246
Jun 12, 2025	38.46	38.57	38.41	38.57	38.57	0.31%	19,747
Jun 11, 2025	38.48	38.54	38.43	38.45	38.45	-0.21%	10,186
Jun 10, 2025	38.37	38.55	38.37	38.53	38.53	0.30%	11,043
Jun 9, 2025	38.41	38.48	38.38	38.42	38.42	0.09%	24,878
Jun 6, 2025	38.46	38.47	38.36	38.38	38.38	0.21%	17,777
Jun 5, 2025	38.42	38.44	38.21	38.30	38.30	-0.21%	18,624
Jun 4, 2025	38.36	38.41	38.27	38.38	38.38	0.19%	84,479
Jun 3, 2025	38.23	38.38	38.21	38.31	38.31	0.24%	10,778
Jun 2, 2025	38.11	38.27	38.06	38.22	38.22	0.17%	14,311
May 30, 2025	38.07	38.15	37.97	38.15	38.15	0.10%	3,790
May 29, 2025	38.26	38.26	38.02	38.11	38.11	0.03%	19,113
May 28, 2025	38.22	38.22	38.08	38.10	38.10	-0.03%	22,717