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

Time Period

Events

IT:RCS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.83	0.84	0.82	0.82	0.82	-0.61%	101,533	0.75
Oct 29, 2026	0.82	0.83	0.82	0.83	0.83	+1.10%	110,529	0.81
Oct 28, 2026	0.82	0.82	0.81	0.82	0.82	+0.49%	49,247	0.36
Oct 27, 2026	0.80	0.82	0.80	0.81	0.81	+0.50%	67,465	0.49
Oct 26, 2026	0.81	0.82	0.81	0.81	0.81	+0.50%	97,886	0.72
Oct 23, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	52,588	0.38
Oct 22, 2026	0.83	0.83	0.81	0.81	0.81	-0.74%	81,477	0.60
Oct 21, 2026	0.80	0.83	0.80	0.82	0.82	+1.75%	282,418	2.12
Oct 20, 2026	0.80	0.82	0.80	0.80	0.80	-0.12%	103,795	0.78
Oct 19, 2026	0.82	0.83	0.80	0.80	0.80	-0.37%	255,111	1.95
Oct 16, 2026	0.81	0.83	0.81	0.81	0.81	+0.75%	341,173	2.69
Oct 15, 2026	0.84	0.84	0.80	0.80	0.80	-4.77%	655,253	5.25
Oct 14, 2026	0.84	0.84	0.83	0.84	0.84	+0.72%	57,697	0.42
Oct 13, 2026	0.83	0.85	0.83	0.83	0.83	+0.24%	86,068	0.63
Oct 12, 2026	0.83	0.85	0.83	0.83	0.83	+0.00%	157,071	1.15
Oct 09, 2026	0.83	0.83	0.83	0.83	0.83	+0.61%	93,667	0.69
Oct 08, 2026	0.83	0.84	0.83	0.83	0.83	-1.78%	157,474	1.16
Oct 07, 2026	0.85	0.85	0.84	0.84	0.84	-1.06%	175,103	1.31
Oct 06, 2026	0.82	0.85	0.82	0.85	0.85	+1.92%	427,276	3.30
Oct 05, 2026	0.83	0.84	0.82	0.83	0.83	+0.36%	180,010	1.39
Oct 02, 2026	0.85	0.87	0.83	0.83	0.83	-1.54%	357,097	2.84
Oct 01, 2026	0.86	0.86	0.84	0.84	0.84	-1.29%	151,420	1.19
Sep 30, 2026	0.87	0.90	0.86	0.86	0.86	-1.04%	373,727	3.04
Sep 29, 2026	0.87	0.89	0.85	0.86	0.86	-2.37%	250,459	2.09
Sep 28, 2026	0.90	0.90	0.88	0.89	0.89	-1.23%	136,279	1.13
Sep 25, 2026	0.93	0.93	0.90	0.90	0.90	-1.75%	262,156	2.18
Sep 24, 2026	0.91	0.92	0.90	0.91	0.91	-0.11%	160,302	1.35
Sep 23, 2026	0.93	0.93	0.91	0.91	0.91	-1.93%	161,764	1.36
Sep 22, 2026	0.93	0.93	0.92	0.93	0.93	+0.54%	79,925	0.63
Sep 21, 2026	0.95	0.95	0.93	0.93	0.93	-2.01%	113,085	0.84
Sep 18, 2026	0.93	0.95	0.92	0.95	0.95	-0.42%	248,836	1.84
Sep 17, 2026	0.93	0.95	0.93	0.95	0.95	+0.32%	89,382	0.66
Sep 16, 2026	0.93	0.95	0.93	0.95	0.95	+2.05%	122,637	0.88
Sep 15, 2026	0.92	0.94	0.92	0.93	0.93	-0.32%	136,309	0.96
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

RCS MediaGroup S.p.A. historical prices

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

Become an Expert with TipRanks Premium