Recordati Industria Chimica e Farmaceutica S.p.A. (RCDTF)
OTCMKTS · Delayed Price · Currency is USD
60.00
+1.25 (2.13%)
At close: May 26, 2026
RCDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.13% | 124 |
| May 22, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 6.71% | 223 |
| Apr 27, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | 55.05 | -1.88% | 431 |
| Feb 25, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.11 | -12.00% | 100 |
| Jun 13, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 63.76 | 18.34% | 300 |
| Apr 24, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 53.88 | 14.37% | 225 |
| Apr 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.11 | -9.26% | 1,547 |
| Apr 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 51.91 | -2.77% | 300 |
| Dec 27, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 53.39 | 7.60% | 225 |
| Aug 1, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.62 | 1.26% | 571 |
| Jan 25, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 49.00 | -0.73% | 912 |
| Jan 24, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 49.37 | 13.00% | 125 |
| Aug 7, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 43.69 | -1.75% | 302 |
| Jun 29, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 44.46 | -6.36% | 100 |
| Jun 15, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 47.48 | - | 125 |
| Jun 8, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 47.48 | - | 200 |
| May 16, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 47.48 | 22.16% | 100 |
| Dec 29, 2022 | 40.93 | 40.93 | 40.93 | 40.93 | 38.87 | 1.30% | 113 |
| Nov 29, 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 38.37 | 6.02% | 2,006 |
| Nov 22, 2022 | 38.11 | 38.11 | 38.11 | 38.11 | 36.19 | 5.86% | 100 |
| Sep 23, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 34.19 | -10.00% | 100 |
| Sep 6, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 37.99 | -10.07% | 130 |
| Jul 26, 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 42.24 | 7.89% | 113 |
| Jun 28, 2022 | 41.23 | 41.23 | 41.23 | 41.23 | 39.15 | -1.90% | 287 |
| Mar 7, 2022 | 42.03 | 42.03 | 42.03 | 42.03 | 39.91 | -34.30% | 213 |
| Nov 1, 2021 | 63.96 | 63.96 | 63.96 | 63.96 | 60.75 | 5.55% | 2,446 |
| Oct 22, 2021 | 60.60 | 60.60 | 60.60 | 60.60 | 57.55 | 6.32% | 100 |
| Jun 7, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 54.13 | 1.31% | 172 |
| Jun 4, 2021 | 56.26 | 56.26 | 56.26 | 56.26 | 53.43 | 4.88% | 505 |
| Mar 9, 2021 | 53.81 | 53.81 | 53.65 | 53.65 | 50.95 | 3.79% | 11,950 |
| Feb 23, 2021 | 51.69 | 51.69 | 51.69 | 51.69 | 49.09 | -2.34% | 259 |
| Feb 2, 2021 | 52.93 | 52.93 | 52.93 | 52.93 | 50.27 | -3.33% | 13,155 |
| Dec 28, 2020 | 54.75 | 54.75 | 54.75 | 54.75 | 52.00 | 3.53% | 6,000 |
| Dec 15, 2020 | 52.89 | 52.89 | 52.89 | 52.89 | 50.23 | -3.83% | 249 |
| Nov 18, 2020 | 54.99 | 54.99 | 54.99 | 54.99 | 52.22 | 4.34% | 100 |
| Nov 4, 2020 | 52.70 | 52.70 | 52.70 | 52.70 | 50.05 | -5.67% | 180 |
| Oct 22, 2020 | 55.87 | 55.87 | 55.87 | 55.87 | 53.06 | 4.87% | 181 |
| Aug 5, 2020 | 53.27 | 53.27 | 53.27 | 53.27 | 50.59 | -4.53% | 13,155 |
| Jul 22, 2020 | 55.80 | 55.80 | 55.80 | 55.80 | 52.99 | 2.90% | 265 |
| Jul 15, 2020 | 54.23 | 54.23 | 54.23 | 54.23 | 51.50 | 14.02% | 9,000 |
| May 13, 2020 | 47.56 | 47.56 | 47.56 | 47.56 | 45.16 | 15.93% | 100 |
| Apr 16, 2020 | 41.02 | 41.02 | 41.02 | 41.02 | 38.96 | 8.96% | 118 |
| Mar 24, 2020 | 38.15 | 38.15 | 37.65 | 37.65 | 35.76 | -0.26% | 1,212 |
| Mar 19, 2020 | 37.75 | 37.75 | 37.75 | 37.75 | 35.85 | 0.29% | 280 |
| Mar 17, 2020 | 37.64 | 37.64 | 37.64 | 37.64 | 35.75 | 3.13% | 195 |
| Mar 16, 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 34.66 | -9.65% | 250 |
| Dec 12, 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 38.37 | -2.20% | 111 |
| Nov 6, 2019 | 41.31 | 41.31 | 41.31 | 41.31 | 39.23 | 19.04% | 302 |
| Jan 29, 2019 | 34.70 | 34.70 | 34.70 | 34.70 | 32.95 | -0.48% | 100 |