R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.81	22.02	21.81	21.97	21.97	2.42%	374,906
Jul 31, 2025	21.47	21.51	21.42	21.45	21.45	-0.09%	190,717
Jul 30, 2025	21.51	21.62	21.45	21.47	21.47	-0.65%	288,654
Jul 29, 2025	21.52	21.61	21.52	21.61	21.61	0.46%	120,567
Jul 28, 2025	21.52	21.52	21.49	21.51	21.51	-0.55%	247,791
Jul 25, 2025	21.63	21.65	21.61	21.63	21.53	0.05%	114,475
Jul 24, 2025	21.60	21.65	21.60	21.62	21.52	-0.32%	375,987
Jul 23, 2025	21.75	21.78	21.68	21.69	21.59	-0.46%	174,490
Jul 22, 2025	21.77	21.81	21.77	21.79	21.69	0.28%	110,509
Jul 21, 2025	21.76	21.77	21.73	21.73	21.63	0.09%	267,796
Jul 18, 2025	21.72	21.75	21.69	21.71	21.61	0.42%	860,715
Jul 17, 2025	21.67	21.68	21.60	21.62	21.52	-0.28%	184,386
Jul 16, 2025	21.58	21.74	21.57	21.68	21.58	0.70%	429,364
Jul 15, 2025	21.65	21.65	21.52	21.53	21.43	-0.51%	662,517
Jul 14, 2025	21.66	21.70	21.63	21.64	21.54	-0.09%	312,976
Jul 11, 2025	21.67	21.67	21.62	21.66	21.56	-0.28%	243,953
Jul 10, 2025	21.74	21.74	21.68	21.72	21.62	-0.09%	351,646
Jul 9, 2025	21.69	21.75	21.69	21.74	21.64	0.37%	217,525
Jul 8, 2025	21.62	21.66	21.61	21.66	21.56	-0.05%	256,743
Jul 7, 2025	21.69	21.70	21.65	21.67	21.57	-0.14%	648,664
Jul 3, 2025	21.73	21.73	21.66	21.70	21.60	-0.82%	471,438
Jul 2, 2025	21.90	21.94	21.85	21.88	21.78	-	323,256
Jul 1, 2025	21.98	22.01	21.88	21.88	21.78	-0.68%	596,380
Jun 30, 2025	22.02	22.04	21.98	22.03	21.93	0.27%	861,074
Jun 27, 2025	21.96	22.04	21.96	21.97	21.87	-0.36%	219,015
Jun 26, 2025	21.99	22.06	21.96	22.05	21.95	0.59%	405,800
Jun 25, 2025	21.83	21.93	21.81	21.92	21.82	-0.32%	202,553
Jun 24, 2025	21.88	22.00	21.88	21.99	21.79	0.41%	803,915
Jun 23, 2025	21.82	21.98	21.80	21.90	21.70	0.64%	441,648
Jun 20, 2025	21.69	21.81	21.68	21.76	21.56	0.28%	234,270
Jun 18, 2025	21.71	21.82	21.67	21.70	21.50	0.05%	620,287
Jun 17, 2025	21.65	21.70	21.61	21.69	21.49	0.32%	499,237
Jun 16, 2025	21.62	21.68	21.61	21.62	21.42	-0.18%	423,448
Jun 13, 2025	21.69	21.70	21.60	21.66	21.46	-0.41%	487,832
Jun 12, 2025	21.76	21.79	21.72	21.75	21.55	0.32%	239,742
Jun 11, 2025	21.62	21.68	21.59	21.68	21.48	0.79%	414,899
Jun 10, 2025	21.57	21.57	21.51	21.51	21.31	-0.05%	479,510
Jun 9, 2025	21.48	21.56	21.48	21.52	21.32	0.28%	450,160
Jun 6, 2025	21.51	21.52	21.44	21.46	21.26	-1.11%	364,431
Jun 5, 2025	21.82	21.84	21.68	21.70	21.50	-0.50%	596,369
Jun 4, 2025	21.70	21.84	21.70	21.81	21.61	0.88%	295,604
Jun 3, 2025	21.70	21.71	21.59	21.62	21.42	-0.23%	467,030
Jun 2, 2025	21.72	21.76	21.66	21.67	21.47	-0.46%	229,500
May 30, 2025	21.68	21.78	21.67	21.77	21.57	0.46%	594,578
May 29, 2025	21.63	21.69	21.62	21.67	21.47	0.56%	1,002,128
May 28, 2025	21.59	21.60	21.52	21.55	21.35	-0.32%	487,918
May 27, 2025	21.63	21.66	21.59	21.62	21.42	-0.37%	585,177
May 23, 2025	21.79	21.80	21.66	21.70	21.42	0.09%	463,732
May 22, 2025	21.69	21.71	21.64	21.68	21.40	0.23%	1,175,458
May 21, 2025	21.64	21.65	21.60	21.63	21.35	-0.32%	323,377