R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	37.23	37.23	37.14	37.22	37.22	0.05%	8,522
Aug 6, 2025	37.15	37.22	37.11	37.20	37.20	0.22%	8,337
Aug 5, 2025	37.19	37.19	37.06	37.12	37.12	-0.09%	9,273
Aug 4, 2025	37.09	37.15	37.05	37.15	37.15	0.68%	45,472
Aug 1, 2025	37.05	37.05	36.82	36.90	36.90	-0.69%	32,868
Jul 31, 2025	37.28	37.31	37.13	37.16	37.16	-0.09%	31,093
Jul 30, 2025	37.24	37.26	37.16	37.19	37.19	-0.05%	7,671
Jul 29, 2025	37.34	37.34	37.20	37.21	37.21	-0.08%	23,045
Jul 28, 2025	37.24	37.27	37.21	37.24	37.24	0.04%	33,828
Jul 25, 2025	37.18	37.25	37.18	37.23	37.23	0.20%	9,346
Jul 24, 2025	37.17	37.20	37.15	37.15	37.15	0.05%	13,673
Jul 23, 2025	37.13	37.14	37.02	37.13	37.13	0.24%	25,359
Jul 22, 2025	37.04	37.04	36.96	37.04	37.04	0.14%	17,912
Jul 21, 2025	36.98	37.07	36.98	36.99	36.99	0.06%	18,710
Jul 18, 2025	37.04	37.04	36.93	36.97	36.97	0.07%	62,032
Jul 17, 2025	36.89	36.97	36.88	36.94	36.94	0.19%	9,800
Jul 16, 2025	36.90	36.90	36.81	36.87	36.87	0.16%	2,302
Jul 15, 2025	36.98	36.98	36.81	36.81	36.81	-0.07%	10,914
Jul 14, 2025	36.84	36.85	36.80	36.84	36.84	0.05%	4,335
Jul 11, 2025	36.80	36.84	36.79	36.82	36.82	-0.14%	5,172
Jul 10, 2025	36.86	36.91	36.81	36.87	36.87	0.17%	9,309
Jul 9, 2025	36.83	36.83	36.74	36.81	36.81	0.26%	4,138
Jul 8, 2025	36.71	36.74	36.70	36.72	36.72	0.09%	3,324
Jul 7, 2025	36.74	36.78	36.65	36.68	36.68	-0.35%	157,800
Jul 3, 2025	36.81	36.84	36.78	36.81	36.81	0.33%	8,303
Jul 2, 2025	36.60	36.69	36.60	36.69	36.69	0.08%	13,964
Jul 1, 2025	36.63	36.68	36.58	36.66	36.66	-0.03%	112,167
Jun 30, 2025	36.57	36.67	36.56	36.67	36.67	0.25%	60,350
Jun 27, 2025	36.56	36.58	36.46	36.58	36.58	0.29%	27,728
Jun 26, 2025	36.42	36.47	36.39	36.47	36.47	0.47%	6,737
Jun 25, 2025	36.33	36.33	36.27	36.30	36.30	-0.02%	7,819
Jun 24, 2025	36.25	36.32	36.21	36.31	36.31	0.63%	36,052
Jun 23, 2025	35.95	36.08	35.81	36.08	36.08	0.45%	27,234
Jun 20, 2025	35.97	35.97	35.83	35.92	35.92	-0.04%	13,076
Jun 18, 2025	35.91	36.02	35.88	35.94	35.94	0.02%	12,759
Jun 17, 2025	36.03	36.03	35.91	35.93	35.93	-0.39%	4,859
Jun 16, 2025	36.13	36.15	36.03	36.07	36.07	0.57%	5,219
Jun 13, 2025	35.98	35.98	35.82	35.86	35.86	-0.64%	2,144
Jun 12, 2025	36.02	36.10	36.02	36.10	36.10	0.20%	289,356
Jun 11, 2025	36.06	36.17	35.98	36.03	36.03	-0.15%	5,745
Jun 10, 2025	35.94	36.08	35.94	36.08	36.08	0.31%	2,281
Jun 9, 2025	35.92	36.00	35.91	35.97	35.97	-0.01%	5,520
Jun 6, 2025	36.00	36.00	35.91	35.97	35.97	0.68%	22,586
Jun 5, 2025	35.84	35.97	35.69	35.73	35.73	-0.38%	87,823
Jun 4, 2025	35.86	35.90	35.84	35.87	35.87	0.07%	5,696
Jun 3, 2025	35.74	35.91	35.74	35.84	35.84	0.32%	13,012
Jun 2, 2025	35.55	35.73	35.55	35.73	35.73	0.20%	3,865
May 30, 2025	35.57	35.66	35.45	35.66	35.66	0.09%	5,032
May 29, 2025	35.76	35.76	35.53	35.62	35.62	0.23%	4,541
May 28, 2025	35.58	35.60	35.54	35.54	35.54	-0.17%	2,178