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
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
Jul 06, 2026
0.95
0.96
0.94
0.94
0.94
-1.58%
240,565
0.84
Jul 03, 2026
0.94
0.96
0.94
0.95
0.95
+0.74%
107,684
0.38
Jul 02, 2026
0.95
0.95
0.94
0.95
0.95
+0.32%
76,149
0.27
Jul 01, 2026
0.94
0.95
0.93
0.94
0.94
+0.75%
179,653
0.64
Jun 30, 2026
0.94
0.95
0.94
0.94
0.94
+0.11%
242,174
0.87
Jun 29, 2026
0.93
0.95
0.93
0.93
0.93
-0.64%
74,322
0.26
Jun 26, 2026
0.94
0.94
0.94
0.94
0.94
+0.32%
138,500
0.49
Jun 25, 2026
0.94
0.96
0.94
0.94
0.94
-1.37%
565,758
2.07
Jun 24, 2026
0.95
0.95
0.93
0.95
0.95
+0.21%
671,819
2.52
Jun 23, 2026
0.95
0.95
0.93
0.95
0.95
+0.64%
231,016
0.86
Jun 22, 2026
0.96
0.96
0.94
0.94
0.94
-1.57%
165,664
0.61
Jun 19, 2026
0.93
0.96
0.93
0.96
0.96
+0.84%
295,258
1.10
Jun 18, 2026
0.93
0.95
0.93
0.95
0.95
+1.39%
316,709
1.18
Jun 17, 2026
0.94
0.95
0.93
0.94
0.94
+0.11%
152,139
0.57
Jun 16, 2026
0.92
0.94
0.92
0.94
0.94
+1.30%
113,698
0.42
Jun 15, 2026
0.94
0.95
0.92
0.92
0.92
-2.12%
400,088
1.50
Jun 12, 2026
0.96
0.96
0.94
0.94
0.94
-0.95%
138,633
0.52
Jun 11, 2026
0.96
0.96
0.95
0.95
0.95
-1.14%
141,012
0.53
Jun 10, 2026
0.94
0.97
0.94
0.96
0.96
+2.45%
505,506
1.93
Jun 09, 2026
0.95
0.95
0.93
0.94
0.94
-0.95%
447,906
1.74
Jun 08, 2026
0.88
0.95
0.88
0.95
0.95
+7.35%
1,020,975
4.16
Jun 05, 2026
0.88
0.90
0.88
0.88
0.88
-0.79%
255,139
1.05
Jun 04, 2026
0.88
0.89
0.87
0.89
0.89
+2.65%
181,741
0.75
Jun 03, 2026
0.89
0.89
0.87
0.87
0.87
-1.14%
361,887
1.51
Jun 02, 2026
0.91
0.91
0.88
0.88
0.88
-2.12%
215,135
0.90
Jun 01, 2026
0.90
0.91
0.89
0.90
0.90
-2.61%
200,180
0.83
May 29, 2026
0.89
0.92
0.89
0.92
0.92
+2.33%
325,069
1.33
May 28, 2026
0.89
0.90
0.89
0.90
0.90
+1.01%
128,805
0.52
May 27, 2026
0.90
0.90
0.89
0.89
0.89
+0.11%
154,043
0.62
May 26, 2026
0.91
0.91
0.89
0.89
0.89
-1.44%
230,366
0.94
May 25, 2026
0.88
0.90
0.88
0.90
0.90
+1.92%
274,513
1.13
May 22, 2026
0.91
0.91
0.88
0.89
0.89
-0.78%
320,204
1.34
May 21, 2026
0.88
0.90
0.88
0.89
0.89
-0.11%
241,445
1.01
May 20, 2026
0.91
0.91
0.88
0.89
0.89
+0.45%
403,737
1.73
May 19, 2026
0.90
0.90
0.88
0.89
0.89
-0.89%
489,406
2.16
May 18, 2026
0.91
0.94
0.89
0.90
0.90
-3.02%
1,310,931
6.34
May 15, 2026
0.98
1.00
0.98
1.00
0.93
+1.54%
900,374
4.64
May 14, 2026
0.99
0.99
0.98
0.98
0.91
0.00%
523,482
2.78
May 13, 2026
1.00
1.00
0.98
0.98
0.91
-0.65%
240,222
1.27
May 12, 2026
0.97
0.99
0.97
0.99
0.92
+0.77%
317,689
1.68
May 11, 2026
0.98
0.99
0.97
0.98
0.91
+0.77%
505,666
2.75
May 08, 2026
0.98
0.98
0.97
0.97
0.90
+0.33%
156,669
0.86
May 07, 2026
0.97
0.98
0.97
0.97
0.90
-0.88%
219,404
1.20
May 06, 2026
0.96
0.98
0.96
0.98
0.91
+1.00%
204,148
1.11
May 05, 2026
0.96
0.98
0.96
0.97
0.90
+1.24%
188,859
1.01
May 04, 2026
0.96
0.97
0.96
0.96
0.89
-1.00%
207,050
1.07
May 01, 2026
0.97
0.98
0.96
0.97
0.90
0.00%
0
0.00
Rows:
50