RCS MediaGroup S.p.A. (LON:0QEJ)
London · Delayed Price · Currency is GBP · Price in EUR 1.032
-0.006 (-0.58%)
At close: Oct 29, 2025
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.58% | 479 |
| Oct 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 1,779 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 6,973 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.38% | 125 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 4,770 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.70% | 503 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.49% | 400 |
| Sep 22, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.32% | 2,326 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.51% | 35,453 |
| Sep 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 398 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | 19,300 |
| Sep 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,001 |
| Sep 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | 7,002 |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 1,881 |
| Aug 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | 1,829 |
| Aug 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 5,478 |
| Aug 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.38% | 3,076 |
| Aug 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.30% | 4,640 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.93% | 2,171 |
| Jul 10, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.33% | 3,718 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.29% | 2,358 |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.82% | 237 |
| Jun 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.78% | 816 |
| Jun 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.69% | 699 |
| Jun 6, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -6.26% | 5,966 |
| May 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.28% | 281 |
| May 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | -1.37% | 6,374 |
| May 15, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.10 | 7.93% | 4,761 |