RCS MediaGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.94	0.95	0.93	0.94	0.94	0.11%	152,139
Jun 16, 2026	0.92	0.94	0.92	0.94	0.94	1.30%	113,698
Jun 15, 2026	0.94	0.95	0.92	0.92	0.92	-2.12%	400,088
Jun 12, 2026	0.96	0.96	0.94	0.94	0.94	-0.95%	138,633
Jun 11, 2026	0.96	0.96	0.95	0.95	0.95	-1.14%	141,012
Jun 10, 2026	0.94	0.97	0.94	0.96	0.96	2.45%	505,506
Jun 9, 2026	0.95	0.95	0.93	0.94	0.94	-0.95%	447,906
Jun 8, 2026	0.88	0.95	0.88	0.95	0.95	7.35%	1,020,975
Jun 5, 2026	0.88	0.90	0.88	0.88	0.88	-0.79%	255,139
Jun 4, 2026	0.88	0.89	0.87	0.89	0.89	2.65%	181,741
Jun 3, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	361,887
Jun 2, 2026	0.91	0.91	0.88	0.88	0.88	-2.12%	215,135
Jun 1, 2026	0.90	0.91	0.89	0.90	0.90	-2.61%	200,180
May 29, 2026	0.89	0.92	0.89	0.92	0.92	2.33%	325,069
May 28, 2026	0.89	0.90	0.89	0.90	0.90	1.01%	128,805
May 27, 2026	0.90	0.90	0.89	0.89	0.89	0.11%	154,043
May 26, 2026	0.91	0.91	0.89	0.89	0.89	-1.44%	230,366
May 25, 2026	0.88	0.90	0.88	0.90	0.90	1.92%	274,513
May 22, 2026	0.91	0.91	0.88	0.89	0.89	-0.78%	320,204
May 21, 2026	0.88	0.90	0.88	0.89	0.89	-0.11%	241,445
May 20, 2026	0.91	0.91	0.88	0.89	0.89	0.45%	403,737
May 19, 2026	0.90	0.90	0.88	0.89	0.89	-0.89%	489,406
May 18, 2026	0.91	0.94	0.89	0.90	0.90	-3.02%	1,310,931
May 15, 2026	0.98	1.00	0.98	1.00	0.93	1.43%	900,374
May 14, 2026	0.99	0.99	0.98	0.98	0.91	0.10%	523,482
May 13, 2026	1.00	1.00	0.98	0.98	0.91	-0.71%	240,222
May 12, 2026	0.97	0.99	0.97	0.99	0.92	0.82%	317,689
May 11, 2026	0.98	0.99	0.97	0.98	0.91	0.72%	505,666
May 8, 2026	0.98	0.98	0.97	0.97	0.90	0.31%	156,669
May 7, 2026	0.97	0.98	0.97	0.97	0.90	-0.82%	219,404
May 6, 2026	0.96	0.98	0.96	0.98	0.91	0.93%	204,148
May 5, 2026	0.96	0.98	0.96	0.97	0.90	1.25%	188,859
May 4, 2026	0.96	0.97	0.96	0.96	0.89	-0.93%	207,050
Apr 30, 2026	0.98	0.98	0.96	0.97	0.90	-1.33%	258,985
Apr 29, 2026	0.97	0.98	0.97	0.98	0.91	-1.41%	310,492
Apr 28, 2026	0.99	0.99	0.98	0.99	0.92	0.61%	242,449
Apr 27, 2026	0.99	0.99	0.98	0.99	0.92	-0.60%	146,081
Apr 24, 2026	0.98	0.99	0.97	0.99	0.92	1.64%	150,636
Apr 23, 2026	0.99	1.00	0.98	0.98	0.91	-1.11%	110,542
Apr 22, 2026	0.99	1.00	0.99	0.99	0.92	-0.80%	244,155
Apr 21, 2026	1.00	1.01	0.99	1.00	0.93	-0.30%	218,963
Apr 20, 2026	0.98	1.00	0.98	1.00	0.93	2.46%	261,666
Apr 17, 2026	0.98	1.01	0.98	0.98	0.91	-1.12%	383,850
Apr 16, 2026	0.98	0.99	0.97	0.99	0.92	1.02%	229,564
Apr 15, 2026	0.97	0.99	0.97	0.98	0.91	0.10%	184,600
Apr 14, 2026	0.96	0.98	0.96	0.98	0.91	1.14%	84,293
Apr 13, 2026	0.96	0.97	0.95	0.96	0.90	-1.13%	144,399
Apr 10, 2026	0.95	0.98	0.95	0.98	0.91	0.52%	159,457
Apr 9, 2026	0.97	0.97	0.95	0.97	0.90	0.83%	109,755
Apr 8, 2026	0.94	0.97	0.94	0.96	0.89	2.45%	197,103