Skip to main content
RCS MediaGroup S.p.A. (BIT:RCS)
Italy flag Italy · Delayed Price · Currency is EUR
0.953
+0.003 (0.32%)
At close: Dec 5, 2025

RCS MediaGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.041.051.041.051.051.16%151,657
Oct 8, 20251.021.041.021.041.040.19%108,861
Oct 7, 20251.031.041.031.041.04-0.38%115,141
Oct 6, 20251.071.071.031.041.04-0.95%167,622
Oct 3, 20251.041.051.041.051.05-94,766
Oct 2, 20251.061.061.041.051.05-0.76%114,891
Oct 1, 20251.041.061.041.061.061.34%43,671
Sep 30, 20251.041.041.031.041.04-59,242
Sep 29, 20251.061.061.031.041.040.97%104,599
Sep 26, 20251.041.061.031.031.03-1.90%138,622
Sep 25, 20251.051.061.041.051.050.38%166,250
Sep 24, 20251.061.071.051.051.05-0.57%43,762
Sep 23, 20251.081.081.061.061.06-2.58%142,907
Sep 22, 20251.081.091.071.081.08-0.18%202,525
Sep 19, 20251.071.091.061.091.092.07%525,423
Sep 18, 20251.071.071.061.061.06-0.37%251,730
Sep 17, 20251.041.071.041.071.072.10%280,857
Sep 16, 20251.051.051.031.051.050.58%246,137
Sep 15, 20251.041.051.021.041.040.19%191,034
Sep 12, 20251.041.041.021.041.040.78%71,394
Sep 11, 20251.031.041.031.031.030.39%77,610
Sep 10, 20251.021.041.021.031.030.59%189,973
Sep 9, 20251.021.021.011.021.020.99%85,451
Sep 8, 20251.011.021.011.011.01-0.39%20,421
Sep 5, 20251.011.021.011.011.010.80%38,824
Sep 4, 20251.001.011.001.011.010.60%81,103
Sep 3, 20251.011.021.001.001.00-56,137
Sep 2, 20251.021.021.001.001.00-1.38%69,685
Sep 1, 20251.011.031.011.011.011.60%196,490
Aug 29, 20251.001.011.001.001.00-214,160
Aug 28, 20251.011.011.001.001.00-0.40%152,325
Aug 27, 20251.021.021.001.001.00-1.38%103,841
Aug 26, 20251.011.021.001.021.020.20%97,062
Aug 25, 20251.021.021.001.011.01-0.39%186,412
Aug 22, 20251.021.021.011.021.02-75,442
Aug 21, 20251.011.021.001.021.020.99%40,173
Aug 20, 20251.001.021.001.011.010.60%174,515
Aug 19, 20250.991.020.991.001.000.70%76,197
Aug 18, 20251.011.010.991.001.00-0.50%127,101
Aug 14, 20251.001.011.001.001.00-152,478
Aug 13, 20251.001.011.001.001.000.10%196,160
Aug 12, 20251.011.020.991.001.00-1.28%184,936
Aug 11, 20251.021.031.001.011.01-0.20%222,566
Aug 8, 20251.021.031.011.011.01-1.55%153,944
Aug 7, 20251.021.031.011.031.031.18%37,478
Aug 6, 20251.021.031.001.021.020.20%169,519
Aug 5, 20251.021.031.021.021.02-0.78%40,035
Aug 4, 20251.021.031.021.021.02-0.97%53,403
Aug 1, 20251.031.071.011.031.030.78%431,771
Jul 31, 20251.011.031.011.031.030.39%57,992
Jul 30, 20251.011.021.011.021.020.20%38,587
Jul 29, 20251.021.031.001.021.02-0.20%162,217
Jul 28, 20251.041.041.011.021.02-1.16%115,325
Jul 25, 20251.021.031.021.031.030.78%139,241
Jul 24, 20251.021.031.021.031.030.20%60,868
Jul 23, 20251.001.021.001.021.021.39%176,147
Jul 22, 20251.001.021.001.011.010.20%46,301
Jul 21, 20251.011.011.001.011.01-0.59%125,928
Jul 18, 20251.021.021.011.011.010.20%61,458