R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	111.61	112.68	110.76	112.21	-	0.46%	78,197
Jul 31, 2025	109.23	112.07	108.09	111.70	111.70	1.30%	444,668
Jul 30, 2025	106.64	110.79	106.18	110.27	110.27	3.87%	334,832
Jul 29, 2025	105.44	106.38	104.64	106.16	106.16	0.13%	213,666
Jul 28, 2025	106.08	107.00	105.16	106.02	106.02	0.08%	226,829
Jul 25, 2025	105.23	106.47	105.00	105.94	105.94	0.16%	136,800
Jul 24, 2025	107.44	107.60	105.32	105.77	105.77	-1.27%	233,333
Jul 23, 2025	106.00	108.05	105.77	107.13	107.13	1.76%	247,050
Jul 22, 2025	105.91	106.62	105.10	105.28	105.28	-0.59%	225,667
Jul 21, 2025	108.43	108.79	105.83	105.91	105.91	-1.48%	196,332
Jul 18, 2025	108.35	108.57	106.73	107.50	107.50	-0.46%	563,932
Jul 17, 2025	108.50	109.00	106.94	108.00	108.00	0.14%	1,199,203
Jul 16, 2025	107.56	108.62	107.08	107.85	107.85	-0.01%	195,434
Jul 15, 2025	109.00	110.08	106.76	107.86	107.86	-0.94%	2,169,035
Jul 14, 2025	108.16	108.98	107.47	108.88	108.88	0.66%	191,425
Jul 11, 2025	110.57	110.98	107.67	108.17	108.17	-2.09%	151,122
Jul 10, 2025	109.41	110.69	108.82	110.48	110.48	1.44%	266,698
Jul 9, 2025	109.25	109.87	107.50	108.91	108.91	-0.69%	220,942
Jul 8, 2025	111.37	111.55	108.43	109.67	109.67	-0.03%	246,070
Jul 7, 2025	110.13	110.75	109.37	109.70	109.70	-0.29%	134,471
Jul 4, 2025	110.64	110.87	109.22	110.02	110.02	0.64%	98,980
Jul 3, 2025	111.96	111.96	106.12	109.32	109.32	-2.97%	326,965
Jul 2, 2025	111.40	112.70	111.23	112.67	112.67	1.89%	213,216
Jul 1, 2025	110.98	111.98	110.35	110.58	110.58	0.21%	188,219
Jun 30, 2025	109.40	110.90	108.42	110.35	110.35	1.61%	373,809
Jun 27, 2025	109.50	110.20	108.46	108.60	108.60	-0.16%	146,468
Jun 26, 2025	108.60	109.88	107.60	108.77	108.77	0.03%	194,437
Jun 25, 2025	109.30	109.79	108.02	108.74	108.74	-0.42%	181,874
Jun 24, 2025	110.33	110.86	108.84	109.20	109.20	0.74%	200,599
Jun 23, 2025	109.00	109.00	107.38	108.40	108.40	-0.28%	176,417
Jun 20, 2025	109.33	109.94	107.32	108.70	108.70	-1.15%	689,032
Jun 19, 2025	109.39	110.08	108.56	109.97	109.97	0.37%	177,112
Jun 18, 2025	109.85	110.53	109.54	109.56	109.56	0.11%	133,889
Jun 17, 2025	109.05	109.87	108.50	109.44	109.44	0.40%	202,503
Jun 16, 2025	109.05	109.87	107.63	109.00	109.00	-0.27%	181,915
Jun 13, 2025	110.75	111.45	108.85	109.29	109.29	-1.81%	235,802
Jun 12, 2025	112.11	112.69	110.77	111.30	111.30	-0.04%	288,609
Jun 11, 2025	111.00	112.00	109.93	111.34	111.34	0.07%	151,384
Jun 10, 2025	109.75	112.32	109.69	111.26	111.26	2.05%	463,702
Jun 6, 2025	110.00	110.49	109.02	109.02	109.02	-0.85%	168,096
Jun 5, 2025	112.17	112.17	109.86	109.95	109.95	-2.04%	225,759
Jun 4, 2025	110.50	112.98	109.47	112.24	112.24	2.05%	396,293
Jun 3, 2025	108.51	109.98	108.14	109.98	109.98	1.91%	234,654
Jun 2, 2025	107.80	108.43	106.59	107.92	107.92	0.10%	262,939
May 30, 2025	108.11	108.35	107.00	107.81	107.81	-0.54%	507,052
May 29, 2025	109.00	109.00	107.59	108.40	108.40	0.15%	129,878
May 28, 2025	109.09	110.50	108.02	108.24	108.24	-0.13%	184,246
May 27, 2025	107.49	109.26	107.49	108.38	108.38	1.01%	288,394
May 26, 2025	108.38	108.90	107.30	107.30	107.30	-1.25%	146,168
May 23, 2025	107.43	109.40	107.20	108.66	108.66	1.62%	253,175