tiprankstipranks
RCS MediaGroup S.p.A. (IT:RCS)
:RCS
Italy Market
RCS
RCS MediaGroup S.p.A.
RESEARCH TOOLSreports
Want to see IT:RCS full AI Analyst Report?

RCS MediaGroup S.p.A. (RCS) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
0.93
0.94
0.93
0.93
0.93
-1.48%
60,014
0.42
Sep 11, 2026
0.95
0.96
0.93
0.94
0.94
-1.05%
112,982
0.79
Sep 10, 2026
0.93
0.98
0.93
0.95
0.95
-3.05%
322,354
2.23
Sep 09, 2026
0.94
0.98
0.93
0.98
0.98
+6.49%
279,241
1.96
Sep 08, 2026
0.93
0.93
0.92
0.92
0.92
-0.32%
145,278
1.02
Sep 07, 2026
0.93
0.94
0.93
0.93
0.93
-0.22%
74,379
0.50
Sep 04, 2026
0.94
0.94
0.93
0.93
0.93
+0.11%
30,008
0.19
Sep 03, 2026
0.93
0.94
0.93
0.93
0.93
+0.22%
103,183
0.61
Sep 02, 2026
0.93
0.94
0.93
0.93
0.93
-0.43%
65,716
0.38
Sep 01, 2026
0.93
0.94
0.93
0.93
0.93
-0.21%
44,982
0.26
Aug 31, 2026
0.93
0.95
0.93
0.93
0.93
+0.32%
70,505
0.39
Aug 28, 2026
0.93
0.95
0.93
0.93
0.93
-0.11%
77,352
0.42
Aug 27, 2026
0.94
0.94
0.93
0.93
0.93
-0.11%
43,437
0.24
Aug 26, 2026
0.93
0.94
0.93
0.93
0.93
+0.32%
106,496
0.57
Aug 25, 2026
0.93
0.93
0.93
0.93
0.93
-0.32%
26,081
0.14
Aug 24, 2026
0.93
0.94
0.93
0.93
0.93
+0.32%
19,255
0.10
Aug 21, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
36,106
0.19
Aug 20, 2026
0.94
0.94
0.93
0.93
0.93
-0.96%
57,202
0.29
Aug 19, 2026
0.93
0.94
0.92
0.94
0.94
+0.86%
43,162
0.21
Aug 18, 2026
0.93
0.94
0.93
0.93
0.93
-0.21%
40,551
0.20
Aug 17, 2026
0.93
0.94
0.93
0.93
0.93
-0.96%
42,419
0.20
Aug 14, 2026
0.93
0.94
0.93
0.94
0.94
+0.53%
6,175
0.03
Aug 13, 2026
0.94
0.94
0.93
0.94
0.94
+0.32%
29,511
0.12
Aug 12, 2026
0.94
0.94
0.93
0.93
0.93
0.00%
25,489
0.10
Aug 11, 2026
0.93
0.95
0.93
0.93
0.93
-0.64%
94,586
0.36
Aug 10, 2026
0.93
0.94
0.93
0.94
0.94
+0.32%
30,356
0.12
Aug 07, 2026
0.93
0.94
0.93
0.94
0.94
+0.54%
99,352
0.37
Aug 06, 2026
0.94
0.95
0.93
0.93
0.93
-1.06%
190,329
0.70
Aug 05, 2026
0.93
0.94
0.93
0.94
0.94
+1.08%
117,231
0.43
Aug 04, 2026
0.93
0.94
0.92
0.93
0.93
0.00%
85,160
0.31
Aug 03, 2026
0.93
0.95
0.93
0.93
0.93
+0.32%
101,415
0.37
Jul 31, 2026
0.93
0.94
0.93
0.93
0.93
+0.22%
100,209
0.36
Jul 30, 2026
0.93
0.94
0.93
0.93
0.93
-0.22%
100,966
0.36
Jul 29, 2026
0.93
0.94
0.93
0.93
0.93
-0.54%
78,949
0.28
Jul 28, 2026
0.94
0.95
0.93
0.93
0.93
-0.43%
91,482
0.33
Jul 27, 2026
0.94
0.94
0.93
0.94
0.94
+0.21%
56,998
0.20
Jul 24, 2026
0.92
0.94
0.92
0.93
0.93
+0.43%
51,217
0.18
Jul 23, 2026
0.96
0.96
0.93
0.93
0.93
-1.48%
95,394
0.33
Jul 22, 2026
0.96
0.96
0.94
0.94
0.94
-1.05%
124,539
0.43
Jul 21, 2026
0.95
0.96
0.95
0.95
0.95
-1.14%
64,046
0.22
Jul 20, 2026
0.94
0.97
0.94
0.97
0.97
+1.58%
544,172
1.91
Jul 17, 2026
0.94
0.95
0.93
0.95
0.95
0.00%
846,286
3.07
Jul 16, 2026
0.95
0.95
0.94
0.95
0.95
0.00%
68,815
0.25
Jul 15, 2026
0.96
0.96
0.94
0.95
0.95
-1.14%
99,252
0.35
Jul 14, 2026
0.95
0.96
0.95
0.96
0.96
0.00%
87,453
0.31
Jul 13, 2026
0.94
0.96
0.94
0.96
0.96
+0.95%
152,822
0.53
Jul 10, 2026
0.94
0.95
0.94
0.95
0.95
+0.74%
35,478
0.12
Jul 09, 2026
0.94
0.95
0.94
0.95
0.95
-0.32%
147,727
0.52
Jul 08, 2026
0.95
0.96
0.94
0.95
0.95
-0.63%
199,510
0.70
Jul 07, 2026
0.94
0.96
0.94
0.95
0.95
+1.81%
101,425
0.35
Rows:
50