Redcare Pharmacy NV (SWX:RDC)
Switzerland · Delayed Price · Currency is CHF 59.25
-3.10 (-4.97%)
Last updated: Jul 31, 2026, 10:30 AM CET
SWX:RDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | - |
| Jul 31, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -4.97% | 50 |
| Jul 30, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -1.19% | - |
| Jul 29, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.28% | - |
| Jul 28, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Jul 27, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Jul 24, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Jul 23, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Jul 22, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.71% | - |
| Jul 21, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | - |
| Jul 20, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | - |
| Jul 17, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | 1,200 |
| Jul 16, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | - |
| Jul 15, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 8.22% | - |
| Jul 14, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jul 13, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jul 10, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -5.19% | 50 |
| Jul 9, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -5.24% | - |
| Jul 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.72% | - |
| Jul 6, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | - |
| Jul 3, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | - |
| Jul 2, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | - |
| Jul 1, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 2.63% | - |
| Jun 30, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | - |
| Jun 29, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | - |
| Jun 26, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | 1,000 |
| Jun 25, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | - |
| Jun 24, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | - |
| Jun 23, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.16% | - |
| Jun 22, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | - |
| Jun 19, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.42% | - |
| Jun 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6.48% | - |
| Jun 17, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - | - |
| Jun 16, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 8.47% | 100 |
| Jun 15, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 18.72% | - |
| Jun 12, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - | - |
| Jun 11, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.23% | - |
| Jun 10, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - | - |
| Jun 9, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - | - |
| Jun 8, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - | - |
| Jun 5, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 8.28% | - |
| Jun 4, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - | - |
| Jun 3, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - | - |
| Jun 2, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - | - |
| Jun 1, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - | - |
| May 29, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - | - |
| May 28, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -5.13% | - |
| May 27, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 26, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |