RCS MediaGroup S.p.A. (BIT:RCS)
Italy · Delayed Price · Currency is EUR 1.068
-0.004 (-0.37%)
Sep 18, 2025, 4:53 PM CET
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 280,857 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 246,137 |
| Sep 15, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 191,034 |
| Sep 12, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 71,394 |
| Sep 11, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 77,610 |
| Sep 10, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 189,973 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 85,451 |
| Sep 8, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 20,421 |
| Sep 5, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 38,824 |
| Sep 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 81,103 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 56,137 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 69,685 |
| Sep 1, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.20% | 196,490 |
| Aug 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 214,160 |
| Aug 28, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 152,325 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 103,841 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 97,062 |
| Aug 25, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 186,412 |
| Aug 22, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 75,442 |
| Aug 21, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 40,173 |
| Aug 20, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 174,515 |
| Aug 19, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.50% | 76,197 |
| Aug 18, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 127,101 |
| Aug 14, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 152,478 |
| Aug 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 196,160 |
| Aug 12, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.09% | 184,936 |
| Aug 11, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 222,566 |
| Aug 8, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 153,944 |
| Aug 7, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 37,478 |
| Aug 6, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 169,519 |
| Aug 5, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 40,035 |
| Aug 4, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 53,403 |
| Aug 1, 2025 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | - | 431,771 |
| Jul 31, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 57,992 |
| Jul 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 38,587 |
| Jul 29, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 162,217 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 115,325 |
| Jul 25, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 139,241 |
| Jul 24, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 60,868 |
| Jul 23, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 176,147 |
| Jul 22, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 46,301 |
| Jul 21, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 125,928 |
| Jul 18, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 61,458 |
| Jul 17, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 105,790 |
| Jul 16, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 137,534 |
| Jul 15, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 50,906 |
| Jul 14, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 119,249 |
| Jul 11, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 63,889 |
| Jul 10, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 231,672 |
| Jul 9, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 89,321 |