Skip to main content
RCS MediaGroup S.p.A. (BIT:RCS)
Italy flag Italy · Delayed Price · Currency is EUR
0.948
+0.011 (1.17%)
Mar 5, 2026, 5:35 PM CET

RCS MediaGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.930.950.930.94-0.53%154,944
Mar 4, 20260.920.940.920.940.941.08%324,129
Mar 3, 20260.960.960.930.930.93-3.94%485,489
Mar 2, 20260.970.970.960.970.97-0.72%281,231
Feb 27, 20260.970.970.960.970.970.52%254,351
Feb 26, 20260.960.970.960.970.970.83%75,680
Feb 25, 20260.960.960.950.960.960.31%116,240
Feb 24, 20260.960.970.960.960.96-0.42%74,498
Feb 23, 20260.960.970.960.960.960.10%199,433
Feb 20, 20260.960.960.960.960.960.10%54,676
Feb 19, 20260.960.970.960.960.96-108,248
Feb 18, 20260.950.960.950.960.960.42%61,950
Feb 17, 20260.950.960.950.950.95-0.31%100,324
Feb 16, 20260.970.970.950.960.960.21%133,002
Feb 13, 20260.960.970.950.960.96-0.21%309,853
Feb 12, 20260.970.970.950.960.960.84%291,409
Feb 11, 20260.970.970.950.950.95-2.47%204,387
Feb 10, 20260.960.970.960.970.970.72%107,453
Feb 9, 20260.990.990.950.970.971.05%172,733
Feb 6, 20260.950.960.940.960.960.31%307,636
Feb 5, 20260.950.960.950.950.95-0.31%363,586
Feb 4, 20260.970.970.950.960.96-0.93%645,979
Feb 3, 20260.980.980.970.970.97-1.43%283,799
Feb 2, 20260.990.990.980.980.980.51%111,303
Jan 30, 20260.970.980.970.970.970.10%58,376
Jan 29, 20260.980.980.970.970.97-0.41%140,420
Jan 28, 20260.980.980.970.980.98-0.81%103,336
Jan 27, 20260.980.990.970.990.990.51%279,513
Jan 26, 20260.981.000.980.980.98-0.31%261,839
Jan 23, 20261.001.000.980.980.98-1.21%162,456
Jan 22, 20260.981.000.981.001.001.95%460,801
Jan 21, 20260.980.980.970.980.98-0.51%157,506
Jan 20, 20260.980.980.960.980.98-348,060
Jan 19, 20260.990.990.980.980.98-0.51%204,718
Jan 16, 20260.990.990.980.990.99-0.60%311,001
Jan 15, 20261.001.010.990.990.99-1.39%152,588
Jan 14, 20261.001.010.991.011.010.80%211,577
Jan 13, 20261.001.000.991.001.00-0.40%174,983
Jan 12, 20260.991.000.981.001.001.73%569,567
Jan 9, 20260.980.990.980.990.990.82%293,301
Jan 8, 20260.980.980.980.980.98-0.81%86,063
Jan 7, 20260.980.990.980.990.990.61%274,203
Jan 6, 20260.990.990.970.980.980.41%86,419
Jan 5, 20260.980.980.960.980.98-0.10%191,785
Jan 2, 20260.991.000.980.980.98-0.91%313,770
Dec 30, 20250.960.990.960.990.991.23%636,112
Dec 29, 20250.970.980.960.970.971.46%396,379
Dec 23, 20250.930.970.920.960.963.23%623,893
Dec 22, 20250.940.940.910.930.930.11%1,130,573
Dec 19, 20250.920.930.920.930.93-0.43%246,166
Dec 18, 20250.920.930.920.930.931.19%313,813
Dec 17, 20250.930.930.910.920.920.11%187,294
Dec 16, 20250.920.930.920.920.92-0.33%202,975
Dec 15, 20250.920.930.910.920.920.11%230,389
Dec 12, 20250.920.930.920.920.92-0.32%178,880
Dec 11, 20250.920.930.920.930.930.11%282,154
Dec 10, 20250.930.930.920.920.92-0.75%218,763
Dec 9, 20250.940.940.930.930.93-0.53%235,158
Dec 8, 20250.950.960.940.940.94-1.78%265,384
Dec 5, 20250.950.960.940.950.950.32%276,226
Dec 4, 20250.970.970.950.950.95-2.36%268,641
Dec 3, 20250.970.970.960.970.970.21%64,668
Dec 2, 20250.960.970.960.970.970.10%121,902
Dec 1, 20250.970.980.960.970.97-1.02%121,464
Nov 28, 20250.980.980.980.980.98-0.61%136,710
Nov 27, 20250.980.990.970.990.990.61%262,254
Nov 26, 20250.980.980.970.980.98-0.10%88,297
Nov 25, 20250.980.990.980.980.98-0.20%107,615
Nov 24, 20250.980.990.970.980.980.82%75,487
Nov 21, 20250.980.980.960.980.98-0.10%316,969
Nov 20, 20250.970.980.970.980.980.62%166,012
Nov 19, 20250.970.970.960.970.97-0.10%179,660
Nov 18, 20250.990.990.970.970.97-1.42%91,689
Nov 17, 20250.990.990.990.990.990.20%82,969
Nov 14, 20251.001.010.980.980.98-1.90%374,375
Nov 13, 20251.011.011.001.001.00-1.18%297,794
Nov 12, 20251.011.021.011.011.010.20%243,378
Nov 11, 20251.041.061.011.011.01-3.62%535,028
Nov 10, 20251.031.051.031.051.050.96%46,378
Nov 7, 20251.021.041.021.041.041.56%224,944
Nov 6, 20251.041.041.021.021.02-1.92%119,751
Nov 5, 20251.041.041.031.041.04-0.38%50,050
Nov 4, 20251.051.051.031.051.050.19%175,043
Nov 3, 20251.021.051.021.051.051.55%168,210
Oct 31, 20251.041.041.031.031.03-0.39%95,390
Oct 30, 20251.041.041.031.031.03-0.96%107,045
Oct 29, 20251.031.041.031.041.041.16%52,671
Oct 28, 20251.041.041.031.031.03-0.39%34,075
Oct 27, 20251.031.041.031.041.04-25,038
Oct 24, 20251.051.051.031.041.04-0.38%90,018
Oct 23, 20251.041.051.031.041.040.19%149,676
Oct 22, 20251.051.051.041.041.04-1.33%102,302
Oct 21, 20251.041.051.041.051.05-0.38%157,549
Oct 20, 20251.031.061.031.061.061.73%198,510
Oct 17, 20251.021.051.021.041.04-0.76%236,385
Oct 16, 20251.051.061.031.051.050.58%126,507
Oct 15, 20251.021.041.021.041.04-53,694
Oct 14, 20251.041.041.031.041.04-168,065
Oct 13, 20251.041.051.031.041.040.39%150,944
Oct 10, 20251.031.051.031.041.04-1.33%216,472