Skip to main content
RCS MediaGroup S.p.A. (BIT:RCS)
Italy flag Italy · Delayed Price · Currency is EUR
0.979
-0.014 (-1.41%)
Apr 29, 2026, 11:20 AM CET

RCS MediaGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.990.990.980.990.990.61%242,449
Apr 27, 20260.990.990.980.990.99-0.60%146,081
Apr 24, 20260.980.990.970.990.991.64%150,636
Apr 23, 20260.991.000.980.980.98-1.11%110,542
Apr 22, 20260.991.000.990.990.99-0.80%244,155
Apr 21, 20261.001.010.991.001.00-0.30%218,963
Apr 20, 20260.981.000.981.001.002.46%261,666
Apr 17, 20260.981.010.980.980.98-1.12%383,850
Apr 16, 20260.980.990.970.990.991.02%229,564
Apr 15, 20260.970.990.970.980.980.10%184,600
Apr 14, 20260.960.980.960.980.981.14%84,293
Apr 13, 20260.960.970.950.960.96-1.13%144,399
Apr 10, 20260.950.980.950.980.980.52%159,457
Apr 9, 20260.970.970.950.970.970.83%109,755
Apr 8, 20260.940.970.940.960.962.45%197,103
Apr 7, 20260.960.960.940.940.94-0.21%145,079
Apr 2, 20260.940.950.940.940.94-1.98%113,169
Apr 1, 20260.950.960.950.960.961.16%128,017
Mar 31, 20260.940.950.920.950.952.04%94,224
Mar 30, 20260.930.930.910.930.930.54%126,088
Mar 27, 20260.940.940.910.930.93-0.54%265,697
Mar 26, 20260.960.960.910.930.93-0.43%284,554
Mar 25, 20260.960.960.930.930.93-0.64%307,199
Mar 24, 20260.920.940.910.940.941.95%178,763
Mar 23, 20260.950.950.880.920.921.65%309,513
Mar 20, 20260.930.930.910.910.91-1.31%250,210
Mar 19, 20260.920.930.910.920.92-0.54%307,035
Mar 18, 20260.910.930.910.920.920.33%64,884
Mar 17, 20260.930.930.910.920.92-0.43%127,860
Mar 16, 20260.950.950.910.930.930.43%207,531
Mar 13, 20260.920.930.920.920.92-1.29%163,963
Mar 12, 20260.940.940.930.930.93-1.27%131,740
Mar 11, 20260.930.950.920.950.951.61%269,676
Mar 10, 20260.940.940.930.930.93-0.85%97,406
Mar 9, 20260.920.940.920.940.94-0.21%168,525
Mar 6, 20260.940.950.930.940.94-0.84%164,897
Mar 5, 20260.930.950.930.950.951.17%190,546
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