Canada markets open in 1 hour 41 minutes

RCS MediaGroup S.p.A. (RCS.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
0.8580+0.0120 (+1.42%)
As of 01:27PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.84200.87200.84200.85800.8580489,693
May 03, 20240.82400.85000.82200.84600.8460430,092
May 02, 20240.81800.82400.81400.82400.8240439,295
Apr 30, 20240.80800.82000.80600.81800.8180322,468
Apr 29, 20240.80800.80800.80200.80600.8060101,513
Apr 26, 20240.80000.81200.80000.80800.8080239,865
Apr 25, 20240.80600.80600.79800.79800.798075,271
Apr 24, 20240.80400.80800.79600.80800.8080205,599
Apr 23, 20240.79400.80200.79000.80200.8020270,451
Apr 22, 20240.78000.79800.78000.79400.7940134,503
Apr 19, 20240.79600.79600.77600.77800.7780595,555
Apr 18, 20240.79800.80400.79800.79800.798095,378
Apr 17, 20240.79600.80400.79400.80200.8020342,735
Apr 16, 20240.79800.80200.79400.79600.7960313,698
Apr 15, 20240.80400.80400.79800.80200.8020136,489
Apr 12, 20240.80200.80600.80000.80000.8000125,781
Apr 11, 20240.81000.81200.79800.79800.7980150,455
Apr 10, 20240.80000.81400.79600.81000.8100936,677
Apr 09, 20240.79600.80000.78800.79600.7960301,144
Apr 08, 20240.79000.79800.79000.79800.7980127,456
Apr 05, 20240.79400.80800.78400.78800.7880305,893
Apr 04, 20240.80600.80800.80000.80800.8080189,794
Apr 03, 20240.80200.81000.79400.80400.8040524,732
Apr 02, 20240.79800.81000.78600.80600.8060958,224
Mar 28, 20240.79500.79500.78600.79000.7900479,065
Mar 27, 20240.77800.80100.77000.79300.7930723,079
Mar 26, 20240.77500.77800.76900.77800.7780115,151
Mar 25, 20240.75600.78000.75600.77400.7740274,976
Mar 22, 20240.76500.76900.75700.76100.761084,851
Mar 21, 20240.77000.77000.76200.76500.765047,417
Mar 20, 20240.76900.77000.75500.76900.7690336,049
Mar 19, 20240.74100.76000.74100.75300.7530183,383
Mar 18, 20240.75900.76400.74900.75800.7580141,714
Mar 15, 20240.74100.75100.74100.75100.7510184,366
Mar 14, 20240.74100.74600.74000.74300.743076,104
Mar 13, 20240.73700.74900.73700.74900.749042,803
Mar 12, 20240.73700.74500.73700.73900.739040,181
Mar 11, 20240.73800.74000.73600.74000.7400115,186
Mar 08, 20240.74000.74000.73600.73800.7380112,095
Mar 07, 20240.74100.74500.73700.74000.7400127,119
Mar 06, 20240.74300.74400.74100.74100.741037,907
Mar 05, 20240.74400.74500.74100.74300.743024,704
Mar 04, 20240.74100.74600.74000.74300.7430121,156
Mar 01, 20240.73700.74400.73700.74100.741049,199
Feb 29, 20240.74000.74600.73800.73900.7390117,895
Feb 28, 20240.73800.75000.73800.74400.744046,184
Feb 27, 20240.73500.74900.73500.74900.749065,346
Feb 26, 20240.73500.75000.73500.74100.7410102,146
Feb 23, 20240.74100.75200.73800.73900.739075,951
Feb 22, 20240.74400.75600.74400.74800.748043,124
Feb 21, 20240.74500.75700.74100.74100.741057,866
Feb 20, 20240.73400.75500.73400.74500.745074,601
Feb 19, 20240.75500.75500.73700.75500.755088,614
Feb 16, 20240.73500.75400.73500.74000.740060,315
Feb 15, 20240.74600.75000.73500.73500.7350128,889
Feb 14, 20240.73100.74600.73100.73900.739060,503
Feb 13, 20240.72800.74300.72800.73400.734035,129
Feb 12, 20240.73500.74000.73500.73900.739069,610
Feb 09, 20240.74700.74700.72600.72800.728049,321
Feb 08, 20240.73300.73400.73300.73300.73307,490
Feb 07, 20240.74700.74700.73100.73500.735020,993
Feb 06, 20240.74100.74900.72500.73200.7320156,128
Feb 05, 20240.74100.75000.74100.74500.745088,091
Feb 02, 20240.74500.75400.74500.74700.747048,876
Feb 01, 20240.74300.75400.74300.74900.749029,848
Jan 31, 20240.74300.75800.74300.75400.754070,691
Jan 30, 20240.75100.75400.74900.74900.749041,986
Jan 29, 20240.74200.75400.74200.75100.751054,642
Jan 26, 20240.74000.75500.74000.75500.755029,460
Jan 25, 20240.75000.75700.74900.75700.757091,538
Jan 24, 20240.74600.75100.74500.75000.750032,846
Jan 23, 20240.74500.75400.74100.75000.750090,007
Jan 22, 20240.74000.75500.73800.75500.755067,262
Jan 19, 20240.73700.75400.73700.75300.753026,123
Jan 18, 20240.74200.75500.73500.75500.755097,213
Jan 17, 20240.74600.75100.74500.74500.745068,934
Jan 16, 20240.74600.75800.74100.75300.7530152,713
Jan 15, 20240.75200.75400.74600.74600.746083,136
Jan 12, 20240.74200.76300.74200.75500.7550313,552
Jan 11, 20240.74600.76000.74600.74800.7480149,835
Jan 10, 20240.74700.75900.74100.75900.7590320,071
Jan 09, 20240.76000.76700.74500.74500.7450212,023
Jan 08, 20240.75900.77000.75400.76000.7600267,676
Jan 05, 20240.73800.75400.73700.75400.7540423,745
Jan 04, 20240.73500.74400.70900.74400.7440286,540
Jan 03, 20240.73600.74400.73600.73700.7370121,137
Jan 02, 20240.74600.74600.73600.73800.7380100,093
Dec 29, 20230.73800.74700.73800.74100.7410111,634
Dec 28, 20230.73100.74500.73100.74100.7410158,407
Dec 27, 20230.73100.73800.73100.73800.738083,928
Dec 22, 20230.74000.74400.71900.73200.7320164,573
Dec 21, 20230.74400.74600.74100.74100.741091,740
Dec 20, 20230.74100.74600.73800.74100.7410105,092
Dec 19, 20230.74300.75200.74000.74000.7400116,016
Dec 18, 20230.74600.75100.74300.74300.7430205,054
Dec 15, 20230.71000.74000.71000.73700.7370403,057
Dec 14, 20230.70500.72200.70500.71900.7190128,186
Dec 13, 20230.71000.71500.70500.71500.715056,202
Dec 12, 20230.71500.71900.70600.71400.714068,696
Dec 11, 20230.70800.71800.70500.71500.7150119,478
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...