Skip to main content
logo
Falabella S.A. (SNSE:FALABELLA)
Chile flag Chile · Delayed Price · Currency is CLP
4,959.00
+52.90 (1.08%)
Aug 7, 2025, 4:15 PM CLT

R1 RCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,910.104,967.704,910.004,945.004,945.000.79%37
Aug 6, 20254,908.004,949.004,899.904,906.104,906.10-0.41%1,126,315
Aug 5, 20254,900.004,934.904,880.104,926.504,926.500.95%2,858,793
Aug 4, 20254,995.004,995.004,876.004,880.004,880.00-0.77%925,141
Aug 1, 20254,818.004,949.904,818.004,918.004,918.001.40%2,439,902
Jul 31, 20254,700.004,850.004,700.004,850.004,850.002.78%1,905,075
Jul 30, 20254,670.004,769.004,666.004,719.004,719.001.14%1,839,728
Jul 29, 20254,648.004,734.304,601.504,666.004,666.001.11%2,257,283
Jul 28, 20254,748.004,776.704,615.004,615.004,615.00-2.78%1,435,524
Jul 25, 20254,770.004,798.904,717.504,747.004,747.00-0.08%1,541,064
Jul 24, 20254,864.004,864.004,751.004,751.004,751.00-2.64%1,236,500
Jul 23, 20254,750.104,880.004,750.004,880.004,880.002.74%1,365,025
Jul 22, 20254,851.104,869.404,726.104,750.004,750.00-1.88%2,774,717
Jul 21, 20254,839.904,917.004,827.004,841.004,841.00-0.55%1,690,400
Jul 18, 20254,800.004,868.004,784.604,868.004,868.001.35%1,219,734
Jul 17, 20254,830.004,880.104,803.004,803.004,803.00-0.76%1,271,137
Jul 15, 20254,852.004,876.004,824.704,840.004,840.00-0.20%1,716,149
Jul 14, 20254,838.004,900.104,829.204,849.904,849.900.25%1,136,855
Jul 11, 20254,851.004,890.004,814.504,838.004,838.00-1.12%7,211,125
Jul 10, 20254,984.804,984.804,855.604,893.004,893.00-1.92%2,664,681
Jul 9, 20255,010.005,026.004,940.304,989.004,989.00-1.53%1,141,922
Jul 8, 20255,000.005,074.904,979.005,066.405,066.401.23%3,037,974
Jul 7, 20254,974.905,020.004,960.905,005.005,005.000.46%2,235,921
Jul 4, 20254,962.004,997.904,961.004,982.004,982.000.42%1,861,395
Jul 3, 20254,925.105,008.904,925.004,961.004,961.000.73%13,848,435
Jul 2, 20254,890.004,990.004,886.504,925.004,925.000.53%1,188,488
Jul 1, 20254,950.004,997.904,899.004,899.004,899.00-1.03%2,390,764
Jun 30, 20254,845.004,950.004,842.004,950.004,950.001.04%2,009,510
Jun 27, 20254,920.104,959.204,804.104,899.004,899.00-0.34%1,925,807
Jun 26, 20254,960.004,998.804,915.504,915.504,915.50-0.70%1,088,093
Jun 25, 20254,970.004,999.004,926.004,950.004,950.00-0.44%1,781,725
Jun 24, 20254,890.005,063.004,890.004,971.904,971.901.88%2,460,682
Jun 23, 20254,865.004,935.104,755.004,880.004,880.00-1.12%1,929,426
Jun 19, 20254,906.504,983.904,906.504,935.104,935.100.58%3,437,593
Jun 18, 20254,880.904,935.304,867.004,906.504,906.50-0.42%12,850,149
Jun 17, 20254,870.004,927.004,805.004,927.004,927.001.17%12,850,149
Jun 16, 20254,882.004,925.004,837.004,870.004,870.00-0.24%31,588,508
Jun 13, 20254,870.004,937.804,801.004,881.904,881.90-0.17%10,712,404
Jun 12, 20254,980.004,999.004,830.004,890.004,890.00-1.33%1,779,373
Jun 11, 20254,900.005,150.004,900.004,956.004,956.001.14%3,005,690
Jun 10, 20254,754.004,900.004,702.004,900.004,900.003.18%4,103,748
Jun 9, 20254,786.004,786.004,639.204,749.004,749.002.17%5,375,662
Jun 6, 20254,699.904,699.904,605.604,648.004,648.00-1.11%960,242
Jun 5, 20254,645.004,773.004,624.404,700.004,700.001.18%1,796,228
Jun 4, 20254,530.004,648.004,530.004,645.004,645.002.95%3,794,654
Jun 3, 20254,573.004,589.004,512.004,512.004,512.00-0.84%3,794,654
Jun 2, 20254,516.004,590.004,480.004,550.004,550.000.79%3,261,245
May 30, 20254,696.004,696.004,466.004,514.404,514.40-2.13%13,905,686
May 29, 20254,720.004,799.704,511.104,612.604,612.60-1.40%3,581,254
May 28, 20254,789.004,790.704,651.004,678.304,678.30-1.51%1,551,467