RCS MediaGroup S.p.A. (BIT:RCS)
Italy · Delayed Price · Currency is EUR 1.000
+0.002 (0.20%)
Aug 29, 2025, 1:37 PM CET
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 77,899 |
| Jul 7, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 78,519 |
| Jul 4, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 127,153 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.81% | 128,505 |
| Jul 2, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.91% | 192,537 |
| Jul 1, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.90% | 78,794 |
| Jun 30, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 0.70% | 33,009 |
| Jun 27, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.60% | 95,578 |
| Jun 26, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -3.94% | 157,325 |
| Jun 25, 2025 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 4.73% | 327,736 |
| Jun 24, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 4.97% | 589,122 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.21% | 112,570 |
| Jun 20, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.63% | 137,446 |
| Jun 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.63% | 119,913 |