R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	87.52	87.52	87.52	87.52	-	-	-
Aug 8, 2025	87.52	87.52	87.52	87.52	-	-	-
Aug 7, 2025	87.52	87.52	87.52	87.52	-	-	-
Aug 6, 2025	86.88	87.52	86.88	87.52	-	-4.43%	300
Aug 5, 2025	91.58	91.58	91.58	91.58	-	-	-
Aug 4, 2025	91.58	91.58	91.58	91.58	-	-	-
Aug 1, 2025	91.58	91.58	91.58	91.58	-	-	-
Jul 31, 2025	91.58	91.58	91.58	91.58	-	-	-
Jul 30, 2025	91.02	91.58	91.02	91.58	-	6.09%	18
Jul 29, 2025	86.24	86.32	86.24	86.32	-	-13.18%	19
Jul 28, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 25, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 24, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 23, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 22, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 21, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 18, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 17, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 16, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 15, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 14, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 11, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 10, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 9, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 8, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 7, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 4, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 3, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 2, 2025	99.42	99.42	99.42	99.42	-	-	-
Jul 1, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 30, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 27, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 26, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 25, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 24, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 23, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 20, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 19, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 18, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 17, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 16, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 13, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 12, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 11, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 10, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 9, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 6, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 5, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 4, 2025	99.42	99.42	99.42	99.42	-	-	-
Jun 3, 2025	99.42	99.42	99.42	99.42	-	-	-