RCS MediaGroup S.p.A. (BIT:RCS)
Italy · Delayed Price · Currency is EUR 0.9770
-0.0080 (-0.81%)
Jan 28, 2026, 5:35 PM CET
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 279,513 |
| Jan 26, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.31% | 261,839 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.21% | 162,456 |
| Jan 22, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.95% | 460,801 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 157,506 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 348,060 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 204,718 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.60% | 311,001 |
| Jan 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.39% | 152,588 |
| Jan 14, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.80% | 211,577 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 174,983 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | 569,567 |
| Jan 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 293,301 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | 86,063 |
| Jan 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 274,203 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.41% | 86,419 |
| Jan 5, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.10% | 191,785 |
| Jan 2, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.91% | 313,770 |
| Dec 30, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.23% | 636,112 |
| Dec 29, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.46% | 396,379 |
| Dec 23, 2025 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 3.23% | 623,893 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | 0.11% | 1,130,573 |
| Dec 19, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.43% | 246,166 |
| Dec 18, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.19% | 313,813 |
| Dec 17, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.11% | 187,294 |
| Dec 16, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.33% | 202,975 |
| Dec 15, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.11% | 230,389 |
| Dec 12, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.32% | 178,880 |
| Dec 11, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.11% | 282,154 |
| Dec 10, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.75% | 218,763 |
| Dec 9, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 235,158 |
| Dec 8, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.78% | 265,384 |
| Dec 5, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.32% | 276,226 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.36% | 268,641 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 64,668 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 121,902 |
| Dec 1, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 121,464 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | 136,710 |
| Nov 27, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.61% | 262,254 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 88,297 |
| Nov 25, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 107,615 |
| Nov 24, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.82% | 75,487 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.10% | 316,969 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 166,012 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 179,660 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.42% | 91,689 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 82,969 |
| Nov 14, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.90% | 374,375 |
| Nov 13, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.18% | 297,794 |
| Nov 12, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 243,378 |