Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
146.19
-1.32 (-0.89%)
At close: Aug 1, 2025, 4:00 PM
144.39
-1.80 (-1.23%)
After-hours: Aug 1, 2025, 5:36 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 146.79 | 146.79 | 143.87 | 146.19 | 146.19 | -0.89% | 694,651 |
| Jul 31, 2025 | 149.00 | 150.68 | 146.97 | 147.51 | 147.51 | -1.34% | 869,873 |
| Jul 30, 2025 | 153.26 | 153.33 | 148.94 | 149.51 | 149.51 | -1.91% | 884,965 |
| Jul 29, 2025 | 154.47 | 157.51 | 151.11 | 152.42 | 152.42 | 3.62% | 1,149,615 |
| Jul 28, 2025 | 149.06 | 149.53 | 147.07 | 147.10 | 147.10 | -1.54% | 829,066 |
| Jul 25, 2025 | 148.32 | 150.25 | 147.53 | 149.40 | 149.40 | 1.03% | 419,300 |
| Jul 24, 2025 | 150.04 | 150.07 | 146.33 | 147.87 | 147.87 | -2.02% | 659,137 |
| Jul 23, 2025 | 152.02 | 152.02 | 149.79 | 150.92 | 150.92 | -0.05% | 270,983 |
| Jul 22, 2025 | 149.59 | 151.26 | 149.00 | 151.00 | 151.00 | 1.34% | 382,746 |
| Jul 21, 2025 | 150.39 | 151.23 | 148.77 | 149.00 | 149.00 | -1.15% | 376,027 |
| Jul 18, 2025 | 149.85 | 151.08 | 148.34 | 150.73 | 150.73 | 1.14% | 699,338 |
| Jul 17, 2025 | 146.76 | 149.39 | 145.00 | 149.03 | 149.03 | 0.88% | 578,625 |
| Jul 16, 2025 | 146.47 | 147.95 | 145.00 | 147.73 | 147.73 | 1.32% | 479,482 |
| Jul 15, 2025 | 148.64 | 149.02 | 145.52 | 145.80 | 145.80 | -2.32% | 885,192 |
| Jul 14, 2025 | 147.34 | 149.58 | 147.20 | 149.26 | 149.26 | 1.26% | 340,749 |
| Jul 11, 2025 | 147.41 | 148.25 | 146.20 | 147.41 | 147.41 | -0.30% | 448,866 |
| Jul 10, 2025 | 146.50 | 148.34 | 145.44 | 147.86 | 147.86 | 0.78% | 456,473 |
| Jul 9, 2025 | 146.72 | 146.75 | 145.36 | 146.71 | 146.71 | 0.42% | 670,980 |
| Jul 8, 2025 | 145.96 | 147.21 | 145.43 | 146.09 | 146.09 | -0.10% | 539,378 |
| Jul 7, 2025 | 148.35 | 149.08 | 145.45 | 146.23 | 146.23 | -1.59% | 442,797 |
| Jul 3, 2025 | 146.41 | 148.70 | 145.44 | 148.59 | 148.59 | 1.70% | 472,524 |
| Jul 2, 2025 | 149.06 | 149.06 | 144.58 | 146.11 | 146.11 | -2.19% | 542,910 |
| Jul 1, 2025 | 148.57 | 150.05 | 148.37 | 149.38 | 149.38 | 0.31% | 542,760 |
| Jun 30, 2025 | 145.86 | 149.33 | 145.64 | 148.92 | 148.92 | 1.84% | 721,137 |
| Jun 27, 2025 | 145.37 | 146.63 | 144.62 | 146.23 | 146.23 | 0.32% | 1,007,403 |
| Jun 26, 2025 | 144.37 | 145.95 | 143.83 | 145.76 | 145.76 | 1.42% | 337,566 |
| Jun 25, 2025 | 146.69 | 146.69 | 143.37 | 143.72 | 143.72 | -2.02% | 645,646 |
| Jun 24, 2025 | 147.92 | 147.92 | 146.35 | 146.69 | 146.69 | -0.37% | 533,439 |
| Jun 23, 2025 | 144.83 | 147.29 | 144.45 | 147.24 | 147.24 | 1.24% | 590,955 |
| Jun 20, 2025 | 145.70 | 146.82 | 145.18 | 145.44 | 144.59 | -0.18% | 1,159,974 |
| Jun 18, 2025 | 145.43 | 147.19 | 145.34 | 145.70 | 144.84 | 0.30% | 498,597 |
| Jun 17, 2025 | 145.55 | 145.79 | 143.63 | 145.27 | 144.42 | -0.97% | 509,284 |
| Jun 16, 2025 | 146.59 | 148.10 | 146.01 | 146.70 | 145.84 | 0.23% | 728,959 |
| Jun 13, 2025 | 147.29 | 148.13 | 145.00 | 146.36 | 145.50 | -1.27% | 440,848 |
| Jun 12, 2025 | 146.67 | 148.28 | 146.27 | 148.25 | 147.38 | 0.86% | 438,341 |
| Jun 11, 2025 | 146.98 | 147.67 | 145.80 | 146.99 | 146.13 | -0.04% | 427,195 |
| Jun 10, 2025 | 148.19 | 148.48 | 146.41 | 147.05 | 146.19 | -1.29% | 396,683 |
| Jun 9, 2025 | 151.03 | 151.06 | 145.74 | 148.97 | 148.10 | -1.36% | 386,417 |
| Jun 6, 2025 | 151.00 | 152.01 | 150.15 | 151.03 | 150.14 | 0.77% | 350,110 |
| Jun 5, 2025 | 149.76 | 150.08 | 148.37 | 149.87 | 148.99 | 0.07% | 419,390 |
| Jun 4, 2025 | 151.51 | 151.51 | 149.72 | 149.76 | 148.88 | -1.16% | 480,328 |
| Jun 3, 2025 | 151.60 | 152.33 | 148.34 | 151.51 | 150.62 | -0.06% | 517,202 |
| Jun 2, 2025 | 150.57 | 151.60 | 148.17 | 151.60 | 150.71 | 0.52% | 537,202 |
| May 30, 2025 | 149.61 | 151.12 | 148.59 | 150.82 | 149.93 | 0.57% | 1,106,734 |
| May 29, 2025 | 147.86 | 150.00 | 147.58 | 149.97 | 149.09 | 1.45% | 473,606 |
| May 28, 2025 | 149.25 | 149.30 | 147.60 | 147.82 | 146.95 | -1.10% | 436,668 |
| May 27, 2025 | 147.59 | 149.53 | 146.13 | 149.47 | 148.59 | 2.50% | 448,365 |
| May 23, 2025 | 144.13 | 146.14 | 143.85 | 145.83 | 144.97 | 0.36% | 329,731 |
| May 22, 2025 | 146.52 | 146.72 | 144.27 | 145.30 | 144.45 | -0.83% | 531,670 |
| May 21, 2025 | 149.30 | 149.76 | 146.43 | 146.52 | 145.66 | -2.43% | 455,150 |