R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.00	48.49	47.76	48.37	48.37	1.02%	1,257,156
Jul 31, 2025	47.03	48.17	46.93	47.88	47.88	1.83%	2,407,267
Jul 30, 2025	46.87	47.21	46.83	47.02	47.02	-0.08%	1,624,749
Jul 29, 2025	46.61	47.10	46.61	47.06	47.06	0.51%	1,764,578
Jul 28, 2025	47.24	47.33	46.81	46.82	46.82	-0.89%	1,046,302
Jul 25, 2025	47.50	47.63	47.13	47.24	47.24	-0.69%	1,157,979
Jul 24, 2025	47.95	48.09	47.55	47.57	47.57	-1.12%	1,700,698
Jul 23, 2025	48.00	48.20	47.68	48.11	48.11	0.31%	2,193,464
Jul 22, 2025	47.46	48.00	47.46	47.96	47.96	1.12%	1,105,313
Jul 21, 2025	47.89	47.94	47.28	47.43	47.43	-0.71%	1,373,536
Jul 18, 2025	48.07	48.16	47.68	47.77	47.77	0.10%	2,241,513
Jul 17, 2025	47.98	48.22	47.53	47.72	47.72	-1.43%	1,958,417
Jul 16, 2025	48.53	48.91	48.01	48.41	48.41	-0.39%	4,503,723
Jul 15, 2025	48.33	48.83	47.99	48.60	48.60	0.33%	2,088,365
Jul 14, 2025	47.32	48.45	47.09	48.44	48.44	2.43%	2,061,982
Jul 11, 2025	47.26	47.48	46.95	47.29	47.29	0.06%	2,810,433
Jul 10, 2025	46.46	47.30	46.29	47.26	47.26	1.46%	3,520,807
Jul 9, 2025	47.26	47.28	46.56	46.58	46.58	-1.33%	3,389,840
Jul 8, 2025	47.13	47.55	46.89	47.21	47.21	-0.40%	2,239,651
Jul 7, 2025	47.78	48.01	47.21	47.40	47.40	-1.56%	2,148,517
Jul 3, 2025	48.00	48.50	47.92	48.15	48.15	0.35%	2,123,593
Jul 2, 2025	48.41	48.61	46.89	47.98	47.98	0.21%	5,347,787
Jul 1, 2025	48.76	48.77	47.81	47.88	47.88	-1.87%	3,567,852
Jun 30, 2025	48.19	49.09	47.89	48.79	48.79	-0.18%	2,861,219
Jun 27, 2025	49.10	50.09	48.62	48.88	48.27	1.92%	7,779,925
Jun 26, 2025	47.17	48.21	47.17	47.96	47.36	2.09%	3,504,813
Jun 25, 2025	47.06	47.11	46.53	46.98	46.39	-0.45%	4,066,837
Jun 24, 2025	47.16	47.46	46.76	47.19	46.60	-0.11%	2,153,640
Jun 23, 2025	47.45	48.21	47.05	47.24	46.65	-0.40%	5,443,787
Jun 20, 2025	47.65	47.66	47.36	47.43	46.83	-0.67%	2,255,203
Jun 18, 2025	48.65	48.65	47.41	47.75	47.15	-1.16%	5,098,670
Jun 17, 2025	49.27	49.32	48.24	48.31	47.70	-1.83%	3,478,247
Jun 16, 2025	49.70	49.94	49.08	49.21	48.59	-0.73%	4,236,238
Jun 13, 2025	49.84	50.08	49.31	49.57	48.95	-0.94%	1,757,789
Jun 12, 2025	49.90	50.17	49.65	50.04	49.41	0.91%	1,710,246
Jun 11, 2025	49.77	49.77	49.07	49.59	48.97	-0.04%	4,047,050
Jun 10, 2025	49.61	49.94	49.09	49.61	48.99	0.32%	4,463,248
Jun 9, 2025	50.80	50.80	49.37	49.45	48.83	-2.54%	3,149,246
Jun 6, 2025	51.37	51.55	50.64	50.74	50.10	-1.23%	1,812,972
Jun 5, 2025	51.51	51.67	51.26	51.37	50.72	0.04%	705,414
Jun 4, 2025	51.35	51.99	51.18	51.35	50.70	0.08%	2,242,237
Jun 3, 2025	51.19	51.52	51.10	51.31	50.67	-0.18%	1,829,082
Jun 2, 2025	50.65	51.46	50.52	51.40	50.75	1.50%	2,823,801
May 30, 2025	49.83	50.71	49.66	50.64	50.00	1.58%	3,120,907
May 29, 2025	49.94	50.23	49.70	49.85	49.22	-0.08%	1,569,769
May 28, 2025	50.00	50.14	49.80	49.89	49.26	-0.40%	1,243,177
May 27, 2025	50.60	50.77	50.03	50.09	49.46	-0.71%	1,462,221
May 23, 2025	49.54	50.50	49.54	50.45	49.82	1.90%	1,290,937
May 22, 2025	49.50	49.73	49.29	49.51	48.89	-0.66%	1,348,797
May 21, 2025	50.13	50.29	49.25	49.84	49.21	-0.44%	1,448,104