RCS MediaGroup S.p.A. RCS
MIL · Italy · Consumer Services
€0.8440-0.01 (-1.29%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.84 | -1.29% | €0.86 | €0.86 | €0.85 | 151.42K |
| 2026-09-30 | €0.86 | -1.04% | €0.87 | €0.90 | €0.86 | 373.73K |
| 2026-09-29 | €0.86 | -2.37% | €0.87 | €0.89 | €0.85 | 250.46K |
| 2026-09-28 | €0.88 | -1.23% | €0.90 | €0.90 | €0.88 | 136.28K |
| 2026-09-25 | €0.90 | -1.75% | €0.93 | €0.93 | €0.89 | 262.16K |
| 2026-09-24 | €0.91 | -0.11% | €0.91 | €0.92 | €0.90 | 160.30K |
| 2026-09-23 | €0.91 | -1.93% | €0.93 | €0.93 | €0.91 | 161.76K |
| 2026-09-22 | €0.93 | +0.54% | €0.93 | €0.93 | €0.92 | 79.93K |
| 2026-09-21 | €0.93 | -2.01% | €0.95 | €0.95 | €0.93 | 113.09K |
| 2026-09-18 | €0.94 | -0.42% | €0.93 | €0.95 | €0.92 | 248.84K |
| 2026-09-17 | €0.95 | +0.32% | €0.93 | €0.95 | €0.93 | 89.38K |
| 2026-09-16 | €0.95 | +2.05% | €0.93 | €0.95 | €0.93 | 122.64K |
| 2026-09-15 | €0.93 | -0.32% | €0.92 | €0.94 | €0.92 | 136.31K |
| 2026-09-14 | €0.93 | -1.48% | €0.93 | €0.94 | €0.93 | 60.01K |
| 2026-09-11 | €0.94 | -1.05% | €0.95 | €0.95 | €0.93 | 112.98K |
| 2026-09-10 | €0.95 | -3.05% | €0.93 | €0.98 | €0.93 | 322.35K |
| 2026-09-09 | €0.98 | +6.49% | €0.94 | €0.98 | €0.93 | 279.24K |
| 2026-09-08 | €0.92 | -0.32% | €0.93 | €0.93 | €0.92 | 145.28K |
| 2026-09-07 | €0.93 | -0.22% | €0.93 | €0.94 | €0.93 | 74.38K |
| 2026-09-04 | €0.93 | +0.11% | €0.94 | €0.94 | €0.93 | 30.01K |
| 2026-09-03 | €0.93 | +0.22% | €0.93 | €0.94 | €0.93 | 103.18K |
| 2026-09-02 | €0.93 | -0.43% | €0.93 | €0.94 | €0.93 | 65.72K |
| 2026-09-01 | €0.93 | -0.21% | €0.93 | €0.94 | €0.93 | 44.98K |
| 2026-08-31 | €0.93 | +0.32% | €0.93 | €0.94 | €0.93 | 70.51K |
| 2026-08-28 | €0.93 | -0.11% | €0.93 | €0.95 | €0.93 | 77.35K |
| 2026-08-27 | €0.93 | -0.11% | €0.94 | €0.94 | €0.93 | 43.44K |
| 2026-08-26 | €0.93 | +0.32% | €0.93 | €0.94 | €0.93 | 106.50K |
| 2026-08-25 | €0.93 | -0.32% | €0.93 | €0.93 | €0.93 | 26.08K |
| 2026-08-24 | €0.93 | +0.32% | €0.93 | €0.94 | €0.93 | 19.26K |
| 2026-08-21 | €0.93 | 0.00% | €0.93 | €0.93 | €0.93 | 36.11K |
| 2026-08-20 | €0.93 | -0.96% | €0.94 | €0.94 | €0.93 | 57.20K |
| 2026-08-19 | €0.94 | +0.86% | €0.93 | €0.94 | €0.92 | 43.16K |
| 2026-08-18 | €0.93 | -0.21% | €0.93 | €0.94 | €0.93 | 40.55K |
| 2026-08-17 | €0.93 | -0.96% | €0.93 | €0.94 | €0.93 | 42.42K |
| 2026-08-14 | €0.94 | +0.53% | €0.93 | €0.94 | €0.93 | 6.18K |
| 2026-08-13 | €0.94 | +0.32% | €0.94 | €0.94 | €0.93 | 29.51K |
| 2026-08-12 | €0.93 | 0.00% | €0.94 | €0.94 | €0.93 | 25.49K |
| 2026-08-11 | €0.93 | -0.64% | €0.93 | €0.94 | €0.93 | 94.59K |
| 2026-08-10 | €0.94 | +0.32% | €0.93 | €0.94 | €0.93 | 30.36K |
| 2026-08-07 | €0.94 | +0.54% | €0.93 | €0.94 | €0.93 | 99.35K |
| 2026-08-06 | €0.93 | -1.06% | €0.94 | €0.95 | €0.93 | 190.33K |
| 2026-08-05 | €0.94 | +1.08% | €0.93 | €0.94 | €0.93 | 117.23K |
| 2026-08-04 | €0.93 | 0.00% | €0.93 | €0.94 | €0.92 | 85.16K |
| 2026-08-03 | €0.93 | +0.32% | €0.93 | €0.95 | €0.93 | 101.42K |
| 2026-07-31 | €0.93 | +0.22% | €0.93 | €0.94 | €0.93 | 100.21K |
| 2026-07-30 | €0.93 | -0.22% | €0.93 | €0.94 | €0.93 | 100.97K |
| 2026-07-29 | €0.93 | -0.54% | €0.93 | €0.94 | €0.93 | 78.95K |
| 2026-07-28 | €0.93 | -0.43% | €0.94 | €0.94 | €0.93 | 91.48K |
| 2026-07-27 | €0.94 | +0.21% | €0.94 | €0.94 | €0.93 | 57.00K |
| 2026-07-24 | €0.93 | +0.43% | €0.92 | €0.94 | €0.92 | 51.22K |
| 2026-07-23 | €0.93 | -1.48% | €0.96 | €0.96 | €0.93 | 95.39K |
| 2026-07-22 | €0.94 | -1.05% | €0.96 | €0.96 | €0.94 | 124.54K |
| 2026-07-21 | €0.95 | -1.14% | €0.95 | €0.96 | €0.95 | 64.05K |
| 2026-07-20 | €0.96 | +1.58% | €0.94 | €0.96 | €0.94 | 544.17K |
| 2026-07-17 | €0.95 | 0.00% | €0.94 | €0.95 | €0.93 | 846.29K |
| 2026-07-16 | €0.95 | 0.00% | €0.95 | €0.95 | €0.94 | 68.82K |
| 2026-07-15 | €0.95 | -1.14% | €0.96 | €0.96 | €0.94 | 99.25K |
| 2026-07-14 | €0.96 | 0.00% | €0.95 | €0.96 | €0.95 | 87.45K |
| 2026-07-13 | €0.96 | +0.95% | €0.94 | €0.96 | €0.94 | 152.82K |
| 2026-07-10 | €0.95 | +0.74% | €0.94 | €0.95 | €0.94 | 35.48K |
| 2026-07-09 | €0.94 | -0.32% | €0.94 | €0.95 | €0.94 | 147.73K |
| 2026-07-08 | €0.95 | -0.63% | €0.95 | €0.96 | €0.94 | 199.51K |
| 2026-07-07 | €0.95 | +1.81% | €0.94 | €0.96 | €0.94 | 101.43K |
| 2026-07-06 | €0.94 | -1.58% | €0.95 | €0.96 | €0.94 | 240.57K |
| 2026-07-03 | €0.95 | +0.74% | €0.94 | €0.96 | €0.94 | 107.68K |
| 2026-07-02 | €0.94 | +0.32% | €0.95 | €0.95 | €0.94 | 76.15K |
| 2026-07-01 | €0.94 | +0.75% | €0.94 | €0.95 | €0.93 | 179.65K |
| 2026-06-30 | €0.94 | +0.11% | €0.94 | €0.95 | €0.94 | 242.17K |
| 2026-06-29 | €0.93 | -0.64% | €0.93 | €0.95 | €0.93 | 74.32K |
| 2026-06-26 | €0.94 | +0.32% | €0.94 | €0.94 | €0.94 | 138.50K |
| 2026-06-25 | €0.94 | -1.37% | €0.94 | €0.96 | €0.94 | 565.76K |
| 2026-06-24 | €0.95 | +0.21% | €0.95 | €0.95 | €0.93 | 671.82K |
| 2026-06-23 | €0.95 | +0.64% | €0.95 | €0.95 | €0.93 | 231.02K |
| 2026-06-22 | €0.94 | -1.57% | €0.96 | €0.96 | €0.94 | 165.66K |
| 2026-06-19 | €0.96 | +0.84% | €0.93 | €0.96 | €0.93 | 295.26K |
| 2026-06-18 | €0.95 | +1.39% | €0.93 | €0.95 | €0.93 | 316.71K |
| 2026-06-17 | €0.94 | +0.11% | €0.94 | €0.95 | €0.93 | 152.14K |
| 2026-06-16 | €0.94 | +1.30% | €0.92 | €0.94 | €0.92 | 113.70K |
| 2026-06-15 | €0.92 | -2.12% | €0.94 | €0.95 | €0.92 | 400.09K |
| 2026-06-12 | €0.94 | -0.95% | €0.96 | €0.96 | €0.94 | 138.63K |
| 2026-06-11 | €0.95 | -1.14% | €0.96 | €0.96 | €0.95 | 141.01K |
| 2026-06-10 | €0.96 | +2.45% | €0.94 | €0.96 | €0.94 | 505.51K |
| 2026-06-09 | €0.94 | -0.95% | €0.95 | €0.95 | €0.93 | 447.91K |
| 2026-06-08 | €0.95 | +7.35% | €0.88 | €0.95 | €0.88 | 1.02M |
| 2026-06-05 | €0.88 | -0.79% | €0.88 | €0.90 | €0.88 | 255.14K |
| 2026-06-04 | €0.89 | +2.65% | €0.88 | €0.89 | €0.87 | 181.74K |
| 2026-06-03 | €0.87 | -1.14% | €0.89 | €0.89 | €0.87 | 361.89K |
| 2026-06-02 | €0.88 | -2.12% | €0.91 | €0.91 | €0.88 | 215.14K |
| 2026-06-01 | €0.90 | -2.61% | €0.90 | €0.91 | €0.89 | 200.18K |
| 2026-05-29 | €0.92 | +2.33% | €0.89 | €0.92 | €0.89 | 325.07K |