R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.41	37.58	36.25	36.97	36.97	-3.17%	369,460
Jul 31, 2025	38.50	38.77	37.43	38.18	38.18	-1.57%	385,397
Jul 30, 2025	42.15	42.15	38.31	38.79	38.79	-6.93%	493,784
Jul 29, 2025	43.13	43.23	41.55	41.68	41.68	-4.36%	234,568
Jul 28, 2025	43.36	44.46	41.85	43.58	43.58	2.04%	386,576
Jul 25, 2025	43.68	43.68	41.05	42.71	42.71	-1.02%	347,858
Jul 24, 2025	44.96	45.58	42.72	43.15	43.15	-5.95%	366,666
Jul 23, 2025	45.74	46.45	45.06	45.88	45.88	2.89%	301,505
Jul 22, 2025	41.84	44.74	41.84	44.59	44.59	7.42%	331,180
Jul 21, 2025	42.80	42.89	41.51	41.51	41.51	-0.67%	269,610
Jul 18, 2025	42.40	42.98	41.42	41.79	41.79	-3.15%	366,875
Jul 17, 2025	42.81	43.90	42.61	43.15	42.45	0.70%	525,244
Jul 16, 2025	44.14	44.14	41.88	42.85	42.15	-1.06%	402,115
Jul 15, 2025	45.58	45.58	42.81	43.31	42.61	-4.29%	398,391
Jul 14, 2025	46.82	46.92	44.83	45.25	44.52	-3.56%	395,890
Jul 11, 2025	48.47	48.48	46.32	46.92	46.16	-4.28%	313,847
Jul 10, 2025	47.78	50.36	47.64	49.02	48.22	2.00%	465,087
Jul 9, 2025	45.63	48.18	45.36	48.06	47.28	5.37%	643,367
Jul 8, 2025	43.12	45.81	41.94	45.61	44.87	7.42%	504,558
Jul 7, 2025	42.47	44.10	42.06	42.46	41.77	-1.94%	333,362
Jul 3, 2025	43.93	44.38	43.09	43.30	42.60	-0.76%	252,913
Jul 2, 2025	42.90	44.06	41.77	43.63	42.92	2.85%	592,884
Jul 1, 2025	40.13	44.05	40.08	42.42	41.73	5.39%	513,134
Jun 30, 2025	39.78	40.79	39.57	40.25	39.60	1.26%	550,221
Jun 27, 2025	38.02	39.75	37.94	39.75	39.10	6.03%	899,972
Jun 26, 2025	37.51	38.16	37.02	37.49	36.88	0.62%	687,604
Jun 25, 2025	38.14	38.29	36.99	37.26	36.66	-2.13%	525,915
Jun 24, 2025	40.67	40.74	37.98	38.07	37.45	-4.82%	563,474
Jun 23, 2025	40.72	41.44	39.33	40.00	39.35	-2.94%	647,777
Jun 20, 2025	41.82	42.19	41.00	41.21	40.54	1.18%	679,582
Jun 18, 2025	42.13	42.73	40.46	40.73	40.07	-3.94%	483,831
Jun 17, 2025	41.20	43.00	40.81	42.40	41.71	1.24%	634,098
Jun 16, 2025	39.97	41.90	38.74	41.88	41.20	6.03%	1,152,860
Jun 13, 2025	42.42	42.72	39.28	39.50	38.86	-8.29%	1,061,123
Jun 12, 2025	45.77	48.00	42.90	43.07	42.37	-13.91%	1,721,718
Jun 11, 2025	55.58	55.76	50.03	50.03	49.22	-8.60%	1,063,182
Jun 10, 2025	56.00	56.34	54.07	54.74	53.85	-0.53%	367,150
Jun 9, 2025	55.92	56.25	53.99	55.03	54.14	0.22%	359,314
Jun 6, 2025	54.70	55.64	54.09	54.91	54.02	0.94%	320,243
Jun 5, 2025	54.78	56.39	54.15	54.40	53.52	0.48%	267,612
Jun 4, 2025	53.95	54.85	53.63	54.14	53.26	-	253,289
Jun 3, 2025	53.13	54.64	52.33	54.14	53.26	3.14%	216,560
Jun 2, 2025	53.24	53.30	52.03	52.49	51.64	-2.22%	238,146
May 30, 2025	53.56	54.32	53.09	53.68	52.81	-1.07%	443,347
May 29, 2025	55.75	56.22	53.44	54.26	53.38	-1.36%	259,147
May 28, 2025	55.84	55.97	54.93	55.01	54.12	-0.49%	353,420
May 27, 2025	53.87	55.44	53.04	55.28	54.38	4.64%	310,132
May 23, 2025	52.45	53.25	52.45	52.83	51.97	-2.76%	248,186
May 22, 2025	53.29	54.72	53.13	54.33	53.45	1.91%	212,491
May 21, 2025	55.07	55.75	52.65	53.31	52.44	-5.46%	382,989