R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	42.42	42.42	42.42	42.42	42.42	-1.10%
Jul 30, 2025	42.89	42.89	42.89	42.89	42.89	-0.72%
Jul 29, 2025	43.20	43.20	43.20	43.20	43.20	0.21%
Jul 28, 2025	43.11	43.11	43.11	43.11	43.11	-1.30%
Jul 25, 2025	43.68	43.68	43.68	43.68	43.68	-0.16%
Jul 24, 2025	43.75	43.75	43.75	43.75	43.75	-0.21%
Jul 23, 2025	43.84	43.84	43.84	43.84	43.84	2.00%
Jul 22, 2025	42.98	42.98	42.98	42.98	42.98	0.40%
Jul 21, 2025	42.81	42.81	42.81	42.81	42.81	0.61%
Jul 18, 2025	42.55	42.55	42.55	42.55	42.55	-0.05%
Jul 17, 2025	42.57	42.57	42.57	42.57	42.57	1.00%
Jul 16, 2025	42.15	42.15	42.15	42.15	42.15	-0.09%
Jul 15, 2025	42.19	42.19	42.19	42.19	42.19	-0.64%
Jul 14, 2025	42.46	42.46	42.46	42.46	42.46	-0.47%
Jul 11, 2025	42.66	42.66	42.66	42.66	42.66	-0.84%
Jul 10, 2025	43.02	43.02	43.02	43.02	43.02	0.14%
Jul 9, 2025	42.96	42.96	42.96	42.96	42.96	0.75%
Jul 8, 2025	42.64	42.64	42.64	42.64	42.64	-
Jul 7, 2025	42.64	42.64	42.64	42.64	42.64	-0.77%
Jul 3, 2025	42.97	42.97	42.97	42.97	42.97	0.37%
Jul 2, 2025	42.81	42.81	42.81	42.81	42.81	0.28%
Jul 1, 2025	42.69	42.69	42.69	42.69	42.69	-0.21%
Jun 30, 2025	42.78	42.78	42.78	42.78	42.78	0.12%
Jun 27, 2025	42.73	42.73	42.73	42.73	42.73	0.94%
Jun 26, 2025	42.33	42.33	42.33	42.33	42.33	0.69%
Jun 25, 2025	42.04	42.04	42.04	42.04	42.04	-0.24%
Jun 24, 2025	42.14	42.14	42.14	42.14	42.14	1.13%
Jun 23, 2025	41.67	41.67	41.67	41.67	41.67	0.10%
Jun 20, 2025	41.63	41.63	41.63	41.63	41.63	-0.76%
Jun 18, 2025	41.95	41.95	41.95	41.95	41.95	-0.21%
Jun 17, 2025	42.04	42.04	42.04	42.04	42.04	-1.31%
Jun 16, 2025	42.60	42.60	42.60	42.60	42.60	0.78%
Jun 13, 2025	42.27	42.27	42.27	42.27	42.27	-1.08%
Jun 12, 2025	42.73	42.73	42.73	42.73	42.73	0.78%
Jun 11, 2025	42.40	42.40	42.40	42.40	42.40	0.02%
Jun 10, 2025	42.39	42.39	42.39	42.39	42.39	-0.09%
Jun 9, 2025	42.43	42.43	42.43	42.43	42.43	-
Jun 6, 2025	42.43	42.43	42.43	42.43	42.43	0.24%
Jun 5, 2025	42.33	42.33	42.33	42.33	42.33	-0.09%
Jun 4, 2025	42.37	42.37	42.37	42.37	42.37	0.62%
Jun 3, 2025	42.11	42.11	42.11	42.11	42.11	-0.61%
Jun 2, 2025	42.37	42.37	42.37	42.37	42.37	1.41%
May 30, 2025	41.78	41.78	41.78	41.78	41.78	-0.07%
May 29, 2025	41.81	41.81	41.81	41.81	41.81	0.58%
May 28, 2025	41.57	41.57	41.57	41.57	41.57	-1.00%
May 27, 2025	41.99	41.99	41.99	41.99	41.99	1.01%
May 23, 2025	41.57	41.57	41.57	41.57	41.57	0.12%
May 22, 2025	41.52	41.52	41.52	41.52	41.52	0.10%
May 21, 2025	41.48	41.48	41.48	41.48	41.48	-0.62%
May 20, 2025	41.74	41.74	41.74	41.74	41.74	0.94%