R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.18	56.04	53.39	54.89	54.89	-3.00%	6,535,304
Jul 31, 2025	57.25	59.65	56.30	56.59	56.59	-2.11%	7,987,646
Jul 30, 2025	58.72	59.46	56.77	57.81	57.81	-0.82%	7,228,247
Jul 29, 2025	61.05	61.29	57.86	58.29	58.29	-5.98%	9,181,050
Jul 28, 2025	65.08	65.82	61.62	62.00	62.00	-3.86%	7,613,255
Jul 25, 2025	63.39	65.28	62.20	64.49	64.49	1.82%	6,667,057
Jul 24, 2025	64.35	65.38	62.88	63.34	63.34	-2.34%	7,540,104
Jul 23, 2025	61.13	64.89	60.05	64.86	64.86	6.19%	11,427,106
Jul 22, 2025	58.49	61.50	57.60	61.08	61.08	5.29%	8,108,267
Jul 21, 2025	61.86	62.47	57.84	58.01	58.01	-4.87%	10,079,088
Jul 18, 2025	61.75	62.98	59.98	60.98	60.98	0.54%	8,361,288
Jul 17, 2025	60.81	62.35	59.60	60.65	60.65	1.13%	10,392,963
Jul 16, 2025	57.95	60.22	57.45	59.97	59.97	7.30%	14,338,473
Jul 15, 2025	58.96	59.97	55.77	55.89	55.89	-3.34%	9,442,500
Jul 14, 2025	57.63	59.08	56.98	57.82	57.82	1.65%	7,109,423
Jul 11, 2025	59.00	60.20	56.55	56.88	56.88	-4.56%	8,064,181
Jul 10, 2025	59.08	60.90	58.55	59.60	59.60	2.04%	8,330,255
Jul 9, 2025	59.24	59.74	57.48	58.41	58.41	-0.17%	6,189,698
Jul 8, 2025	59.08	59.87	57.97	58.51	58.51	0.86%	6,690,652
Jul 7, 2025	60.04	60.06	57.19	58.01	58.01	-4.85%	8,351,466
Jul 3, 2025	59.98	61.57	59.54	60.97	60.97	3.02%	6,389,112
Jul 2, 2025	59.83	60.58	58.53	59.18	59.18	-0.45%	8,128,859
Jul 1, 2025	62.53	62.80	58.71	59.45	59.45	-6.44%	15,481,485
Jun 30, 2025	65.70	67.00	63.48	63.54	63.54	-4.48%	12,302,880
Jun 27, 2025	69.00	69.97	65.25	66.52	66.52	-2.66%	13,698,174
Jun 26, 2025	66.06	69.25	65.41	68.34	68.34	4.38%	8,248,708
Jun 25, 2025	69.58	71.37	64.41	65.47	65.47	-4.12%	10,125,485
Jun 24, 2025	67.52	68.81	65.50	68.28	68.28	4.01%	7,804,388
Jun 23, 2025	66.05	68.90	63.20	65.65	65.65	-3.89%	10,491,393
Jun 20, 2025	69.66	70.11	67.25	68.31	68.31	-1.14%	7,043,205
Jun 18, 2025	69.14	71.64	66.62	69.10	69.10	-1.44%	10,698,985
Jun 17, 2025	70.45	71.42	68.83	70.11	70.11	-2.63%	7,802,473
Jun 16, 2025	72.15	74.83	71.22	72.00	72.00	1.01%	10,203,222
Jun 13, 2025	68.57	74.23	68.35	71.28	71.28	0.07%	12,839,912
Jun 12, 2025	68.85	72.28	68.85	71.23	71.23	0.64%	10,712,351
Jun 11, 2025	70.07	73.28	67.12	70.78	70.78	2.02%	16,295,319
Jun 10, 2025	67.00	70.00	66.12	69.38	69.38	3.65%	13,924,681
Jun 9, 2025	63.62	68.73	60.86	66.94	66.94	7.85%	16,954,075
Jun 6, 2025	60.00	63.67	58.60	62.07	62.07	5.81%	11,631,054
Jun 5, 2025	62.10	63.08	57.59	58.66	58.66	-6.56%	12,333,169
Jun 4, 2025	62.33	64.59	61.32	62.78	62.78	1.32%	9,119,577
Jun 3, 2025	62.20	63.63	60.83	61.96	61.96	-2.38%	12,269,466
Jun 2, 2025	55.23	65.36	55.12	63.47	63.47	15.02%	31,474,313
May 30, 2025	54.75	56.63	53.60	55.18	55.18	1.38%	14,090,318
May 29, 2025	54.75	56.47	52.62	54.43	54.43	2.31%	19,422,035
May 28, 2025	63.99	64.25	52.55	53.20	53.20	-19.23%	50,365,434
May 27, 2025	64.65	68.75	63.88	65.87	65.87	5.29%	16,771,943
May 23, 2025	57.37	62.88	57.25	62.56	62.56	5.59%	10,355,039
May 22, 2025	58.32	61.73	57.01	59.25	59.25	1.91%	12,398,776
May 21, 2025	62.90	65.88	57.80	58.14	58.14	-6.87%	19,982,180