R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.29	24.55	24.29	24.50	24.50	-0.11%	401,443
Jul 31, 2025	24.55	24.73	24.47	24.53	24.53	-0.23%	45,262
Jul 30, 2025	24.67	24.76	24.55	24.59	24.59	-0.42%	48,565
Jul 29, 2025	24.63	24.74	24.60	24.69	24.69	0.25%	42,378
Jul 28, 2025	24.79	24.79	24.61	24.63	24.63	-1.55%	31,601
Jul 25, 2025	24.95	25.05	24.90	25.02	24.81	0.48%	19,136
Jul 24, 2025	24.80	25.00	24.80	24.90	24.69	0.03%	30,967
Jul 23, 2025	24.86	24.90	24.82	24.89	24.69	-	13,748
Jul 22, 2025	24.66	24.89	24.66	24.89	24.69	0.79%	17,729
Jul 21, 2025	25.04	25.04	24.67	24.70	24.49	-0.26%	69,497
Jul 18, 2025	24.79	24.82	24.68	24.76	24.56	0.05%	61,227
Jul 17, 2025	24.64	25.05	24.62	24.75	24.54	0.07%	35,348
Jul 16, 2025	24.64	24.73	24.54	24.73	24.53	0.45%	52,680
Jul 15, 2025	24.74	24.80	24.60	24.62	24.42	-0.61%	57,907
Jul 14, 2025	24.64	24.82	24.64	24.77	24.57	0.16%	37,651
Jul 11, 2025	24.63	24.78	24.63	24.73	24.53	-0.44%	29,980
Jul 10, 2025	24.70	24.92	24.70	24.84	24.64	0.53%	21,471
Jul 9, 2025	24.72	25.03	24.58	24.71	24.51	-0.04%	34,064
Jul 8, 2025	24.58	24.76	24.52	24.72	24.52	0.06%	56,709
Jul 7, 2025	24.65	24.80	24.55	24.71	24.50	-0.18%	37,395
Jul 3, 2025	27.10	29.81	24.54	24.75	24.55	0.45%	61,878
Jul 2, 2025	24.68	24.76	24.50	24.64	24.44	-0.58%	89,550
Jul 1, 2025	24.50	24.86	24.50	24.78	24.58	0.34%	52,478
Jun 30, 2025	24.50	24.72	24.50	24.70	24.50	0.86%	62,829
Jun 27, 2025	24.43	24.54	24.42	24.49	24.29	0.20%	22,520
Jun 26, 2025	24.36	24.45	24.18	24.44	24.24	0.29%	94,266
Jun 25, 2025	24.41	24.45	24.35	24.37	24.17	-1.54%	63,845
Jun 24, 2025	24.75	24.79	24.55	24.75	24.33	0.25%	52,533
Jun 23, 2025	24.50	24.80	24.47	24.69	24.27	0.65%	19,024
Jun 20, 2025	24.43	24.55	24.31	24.53	24.11	0.53%	42,603
Jun 18, 2025	24.45	24.56	24.40	24.40	23.99	-0.41%	46,997
Jun 17, 2025	24.57	24.68	24.50	24.50	24.08	-0.49%	51,826
Jun 16, 2025	24.78	24.95	24.60	24.62	24.20	-0.04%	20,046
Jun 13, 2025	24.69	24.83	24.63	24.63	24.21	-1.04%	25,504
Jun 12, 2025	24.73	24.89	24.70	24.89	24.47	0.73%	10,637
Jun 11, 2025	24.65	24.84	24.65	24.71	24.29	-0.16%	89,369
Jun 10, 2025	24.67	24.88	24.66	24.75	24.33	0.16%	102,477
Jun 9, 2025	24.70	24.95	24.51	24.71	24.29	-0.32%	80,991
Jun 6, 2025	24.70	25.25	24.70	24.79	24.37	0.53%	15,824
Jun 5, 2025	24.57	25.08	24.57	24.66	24.24	-0.48%	32,264
Jun 4, 2025	24.59	24.92	24.59	24.78	24.36	-0.32%	46,835
Jun 3, 2025	24.60	24.87	24.53	24.86	24.44	0.04%	27,636
Jun 2, 2025	24.50	24.85	24.50	24.85	24.43	0.08%	24,888
May 30, 2025	24.60	24.98	24.60	24.83	24.41	0.61%	19,522
May 29, 2025	25.10	25.10	24.56	24.68	24.26	0.65%	26,096
May 28, 2025	24.77	24.96	24.52	24.52	24.10	-0.93%	109,581
May 27, 2025	24.39	24.89	24.39	24.75	24.33	-0.04%	66,952
May 23, 2025	24.43	24.88	24.41	24.76	24.11	0.24%	14,410
May 22, 2025	24.68	24.80	24.60	24.70	24.05	-0.42%	21,189
May 21, 2025	24.94	25.01	24.79	24.80	24.15	-1.07%	42,969