RCS MediaGroup S.p.A. (BIT:RCS)
Italy flag Italy · Delayed Price · Currency is EUR
1.030
+0.012 (1.18%)
Aug 7, 2025, 5:35 PM CET

RCS MediaGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251.021.031.011.031.030.98%37,478
Aug 6, 20251.021.031.001.021.02-169,519
Aug 5, 20251.021.031.021.021.02-40,035
Aug 4, 20251.021.031.021.021.02-0.97%53,403
Aug 1, 20251.031.071.011.031.03-431,771
Jul 31, 20251.011.031.011.031.030.98%57,992
Jul 30, 20251.011.021.011.021.02-38,587
Jul 29, 20251.021.031.001.021.02-162,217
Jul 28, 20251.041.041.011.021.02-0.97%115,325
Jul 25, 20251.021.031.021.031.03-139,241
Jul 24, 20251.021.031.021.031.030.98%60,868
Jul 23, 20251.001.021.001.021.020.99%176,147
Jul 22, 20251.001.021.001.011.01-46,301
Jul 21, 20251.011.011.001.011.01-125,928
Jul 18, 20251.021.021.011.011.01-61,458
Jul 17, 20251.011.021.011.011.01-105,790
Jul 16, 20251.001.021.001.011.011.00%137,534
Jul 15, 20250.981.000.981.001.00-50,906
Jul 14, 20250.971.010.971.001.001.01%119,249
Jul 11, 20250.980.990.980.990.99-0.10%63,889
Jul 10, 20250.961.000.960.990.992.06%231,672
Jul 9, 20250.960.980.960.970.97-0.41%89,321
Jul 8, 20250.970.980.970.980.980.52%77,899
Jul 7, 20250.970.980.960.970.97-0.31%78,519
Jul 4, 20250.970.980.970.970.97-0.10%127,153
Jul 3, 20250.990.990.970.970.97-0.81%128,505
Jul 2, 20250.991.000.970.980.98-0.91%192,537
Jul 1, 20250.991.010.990.990.99-0.90%78,794
Jun 30, 20250.981.010.981.001.000.70%33,009
Jun 27, 20251.011.010.990.990.99-0.60%95,578
Jun 26, 20251.021.020.991.001.00-3.94%157,325
Jun 25, 20251.011.040.991.041.044.73%327,736
Jun 24, 20251.001.010.980.990.994.97%589,122
Jun 23, 20250.950.950.930.950.950.21%112,570
Jun 20, 20250.950.960.940.940.94-0.63%137,446
Jun 19, 20250.950.960.940.950.95-0.63%119,913
Jun 18, 20250.990.990.950.960.96-1.54%107,698
Jun 17, 20250.960.980.960.970.970.21%126,660
Jun 16, 20250.970.980.960.970.970.31%82,905
Jun 13, 20250.990.990.970.970.97-2.23%187,430
Jun 12, 20251.011.010.980.990.99-0.80%107,495
Jun 11, 20251.001.010.991.001.000.10%89,191
Jun 10, 20251.001.011.001.001.00-0.50%180,341
Jun 9, 20251.001.011.001.001.00-115,722
Jun 6, 20251.001.011.001.001.00-0.99%89,602
Jun 5, 20250.991.010.991.011.011.71%90,160
Jun 4, 20251.011.010.990.990.99-0.40%161,076
Jun 3, 20251.001.001.001.001.00-1.29%76,048
Jun 2, 20251.001.011.001.011.011.30%100,004
May 30, 20251.041.041.001.001.00-0.30%126,744