R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.84	43.48	39.61	42.10	42.10	-3.22%	1,489,106
Jul 31, 2025	45.29	45.98	43.40	43.50	43.50	-2.88%	1,192,522
Jul 30, 2025	44.00	46.90	42.00	44.79	44.79	-2.35%	1,502,528
Jul 29, 2025	47.12	47.27	43.53	45.87	45.87	-2.36%	1,330,690
Jul 28, 2025	47.98	48.52	45.50	46.98	46.98	4.40%	1,666,503
Jul 25, 2025	46.10	46.88	42.40	45.00	45.00	-9.20%	2,345,589
Jul 24, 2025	48.14	51.74	46.57	49.56	49.56	-2.33%	2,330,305
Jul 23, 2025	57.50	57.85	49.19	50.74	50.74	-19.91%	3,895,276
Jul 22, 2025	63.10	65.35	59.86	63.35	63.35	-0.94%	1,860,707
Jul 21, 2025	63.71	68.88	63.20	63.95	63.95	6.34%	3,689,494
Jul 18, 2025	62.40	64.30	57.00	60.14	60.14	7.39%	3,431,804
Jul 17, 2025	52.86	58.58	51.51	56.00	56.00	16.18%	3,540,350
Jul 16, 2025	45.77	48.49	44.75	48.20	48.20	14.60%	1,853,476
Jul 15, 2025	43.98	44.74	41.45	42.06	42.06	-5.48%	1,372,738
Jul 14, 2025	45.75	47.74	43.70	44.50	44.50	5.83%	2,555,675
Jul 11, 2025	38.07	45.51	37.50	42.05	42.05	27.42%	3,098,883
Jul 10, 2025	31.66	33.36	31.00	33.00	33.00	6.45%	971,321
Jul 9, 2025	30.30	31.19	29.39	31.00	31.00	8.51%	994,940
Jul 8, 2025	28.01	28.66	27.63	28.57	28.57	2.04%	466,174
Jul 7, 2025	27.80	29.34	27.65	28.00	28.00	2.71%	811,644
Jul 3, 2025	27.70	28.42	26.75	27.26	27.26	-0.04%	540,347
Jul 2, 2025	25.31	28.04	25.30	27.27	27.27	8.91%	851,557
Jul 1, 2025	25.90	26.40	25.01	25.04	25.04	-14.07%	827,066
Jun 30, 2025	26.17	29.29	25.64	29.14	29.14	20.86%	794,160
Jun 27, 2025	23.90	24.75	23.59	24.11	24.11	-3.13%	521,761
Jun 26, 2025	25.50	25.67	24.21	24.89	24.89	-6.64%	581,867
Jun 25, 2025	27.00	27.39	25.98	26.66	26.66	0.08%	521,560
Jun 24, 2025	26.15	26.95	25.90	26.64	26.64	12.17%	656,568
Jun 23, 2025	22.25	23.75	21.32	23.75	23.75	-6.86%	1,480,610
Jun 20, 2025	26.52	26.61	24.60	25.50	25.50	-2.19%	686,361
Jun 18, 2025	25.66	26.47	25.51	26.07	26.07	-4.40%	663,988
Jun 17, 2025	28.11	28.38	26.26	27.27	27.27	-13.40%	1,055,839
Jun 16, 2025	29.50	31.49	29.24	31.49	31.49	19.64%	607,367
Jun 13, 2025	26.81	27.37	26.00	26.32	26.32	-7.26%	622,287
Jun 12, 2025	29.33	29.77	28.29	28.38	28.38	-8.04%	370,308
Jun 11, 2025	31.70	32.12	30.60	30.86	30.86	-0.74%	383,264
Jun 10, 2025	31.25	31.42	30.19	31.09	31.09	0.29%	320,436
Jun 9, 2025	30.09	31.46	29.54	31.00	31.00	10.75%	431,893
Jun 6, 2025	27.69	28.31	27.60	27.99	27.99	4.05%	332,999
Jun 5, 2025	29.36	29.36	26.43	26.90	26.90	-7.40%	450,546
Jun 4, 2025	29.81	30.45	28.90	29.05	29.05	-6.23%	270,418
Jun 3, 2025	29.50	31.00	29.14	30.98	30.98	10.45%	357,798
Jun 2, 2025	27.62	28.45	27.40	28.05	28.05	-2.43%	312,682
May 30, 2025	29.20	29.40	27.41	28.75	28.75	-7.68%	591,281
May 29, 2025	32.18	32.21	30.82	31.14	31.14	2.98%	192,165
May 28, 2025	32.70	32.79	30.14	30.24	30.24	-9.92%	504,821
May 27, 2025	33.72	33.96	32.85	33.57	33.57	-1.41%	373,342
May 23, 2025	34.70	35.69	34.05	34.05	34.05	-7.47%	447,206
May 22, 2025	37.00	37.25	36.44	36.80	36.80	1.55%	419,057
May 21, 2025	34.80	37.11	34.34	36.24	36.24	3.10%	539,731