UK markets closed

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.6900+0.0060 (+0.88%)
At close: 5:38PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20210.68300.69000.67700.69000.6900100,740
16 Sept 20210.70400.70400.68200.68400.6840108,089
15 Sept 20210.69700.70100.68200.68800.6880133,010
14 Sept 20210.69400.70600.69400.69800.698082,266
13 Sept 20210.70000.70900.69600.70100.701076,682
10 Sept 20210.70600.72100.70000.70400.7040134,448
09 Sept 20210.70200.71200.69500.70700.707083,317
08 Sept 20210.69700.71400.69000.70200.7020108,431
07 Sept 20210.71800.71800.70400.70500.7050124,909
06 Sept 20210.71800.72400.71700.72000.720078,576
03 Sept 20210.71900.72800.71800.72300.7230109,234
02 Sept 20210.72100.72500.71400.72400.724089,398
01 Sept 20210.71000.72300.71000.72200.722041,619
31 Aug 20210.72000.72500.71000.71600.7160114,661
30 Aug 20210.72000.73100.70800.71200.7120416,977
27 Aug 20210.74000.75300.72200.72500.7250480,021
26 Aug 20210.72900.75000.72100.73800.7380568,057
25 Aug 20210.72800.73500.71300.73000.7300225,905
24 Aug 20210.71100.72800.71100.72800.7280182,362
23 Aug 20210.69600.71100.69600.71100.711096,338
20 Aug 20210.70500.70500.69000.69600.6960110,870
19 Aug 20210.70000.70900.69100.69400.6940167,446
18 Aug 20210.70000.71200.69600.71200.712098,445
17 Aug 20210.70600.70800.69600.70100.7010142,144
16 Aug 20210.70700.71500.69900.70400.7040199,779
13 Aug 20210.72100.72700.68700.70400.7040270,041
12 Aug 20210.72000.73100.72000.72100.7210137,816
11 Aug 20210.72400.73200.71300.73000.7300146,582
10 Aug 20210.71800.73000.71200.72400.7240232,348
09 Aug 20210.71500.72800.71000.71300.7130233,029
06 Aug 20210.70800.72600.70700.72300.7230160,631
05 Aug 20210.71100.71800.69800.71200.7120210,624
04 Aug 20210.69200.71200.68400.70200.7020237,257
03 Aug 20210.72000.72000.68400.69200.6920289,054
02 Aug 20210.67000.73300.67000.70700.7070820,996
30 Jul 20210.65000.67700.65000.66700.6670305,934
29 Jul 20210.64000.66600.64000.65200.6520186,320
28 Jul 20210.65100.66200.64200.65100.6510259,108
27 Jul 20210.66000.66200.65100.65100.6510131,720
26 Jul 20210.66000.66900.65500.66000.6600432,140
23 Jul 20210.65400.66200.65000.66200.6620182,664
22 Jul 20210.66600.67800.65000.65500.6550520,270
21 Jul 20210.66200.68400.65500.66100.6610361,649
20 Jul 20210.67100.68100.62000.66000.6600495,109
19 Jul 20210.68000.68600.67000.68600.6860401,553
16 Jul 20210.69200.70000.67400.69000.6900309,633
15 Jul 20210.70000.70000.69300.69300.693057,047
14 Jul 20210.69300.70600.69300.70000.700034,405
13 Jul 20210.68500.71000.68500.71000.710051,850
12 Jul 20210.69300.70500.68900.69700.697077,676
09 Jul 20210.70900.70900.69200.69200.692041,695
08 Jul 20210.71900.71900.68600.70000.7000256,632
07 Jul 20210.71700.71800.70500.71400.7140100,835
06 Jul 20210.72300.73100.70800.70800.7080141,560
05 Jul 20210.71200.72300.70400.72300.7230132,389
02 Jul 20210.73400.73400.71400.71900.7190113,456
01 Jul 20210.70200.72900.70200.72500.7250272,549
30 Jun 20210.71200.71900.70400.70800.7080255,655
29 Jun 20210.72200.74700.71200.71400.7140290,037
28 Jun 20210.74000.74700.72500.72600.7260289,227
25 Jun 20210.74800.77900.73500.74300.7430382,191
24 Jun 20210.74000.74600.72700.74600.746066,615
23 Jun 20210.75000.75100.73500.73500.735085,728
22 Jun 20210.75400.76900.74600.74600.7460199,160
21 Jun 20210.74900.77000.74500.77000.7700267,009
18 Jun 20210.77900.77900.74900.75400.7540186,316
17 Jun 20210.79000.79000.77000.77900.7790235,656
16 Jun 20210.79200.79200.77900.78700.7870323,896
15 Jun 20210.79100.79800.77700.79000.7900300,618
14 Jun 20210.79200.79800.78100.79100.7910315,498
11 Jun 20210.77600.78900.76900.78700.7870407,067
10 Jun 20210.76700.77500.76000.77500.7750320,967
09 Jun 20210.75900.77000.75600.76700.7670507,606
08 Jun 20210.76000.76300.75100.76300.7630459,360
07 Jun 20210.74200.76100.74200.76000.7600491,738
04 Jun 20210.74800.75600.74200.74900.7490251,080
03 Jun 20210.75300.76500.73700.74000.7400635,960
02 Jun 20210.73600.75500.73500.75400.7540400,946
01 Jun 20210.72300.73800.72300.73700.7370303,703
31 May 20210.70500.72300.70500.72300.7230213,124
28 May 20210.70000.71100.70000.71000.7100223,598
27 May 20210.69700.70700.69400.70200.702077,499
26 May 20210.70500.71200.69100.69700.6970333,823
25 May 20210.71200.72300.69300.69900.6990493,029
24 May 20210.72000.72300.71000.71300.7130229,402
21 May 20210.72900.73000.71400.72000.7200530,336
20 May 20210.73400.73400.71500.72800.7280375,047
19 May 20210.73300.74300.72400.73000.7300593,365
18 May 20210.75000.75700.73800.74400.7440684,628
17 May 20210.71100.74800.69000.74600.74601,865,881
17 May 20210.03 Dividend
14 May 20210.77200.80000.77000.79500.76501,328,401
13 May 20210.75100.77300.75000.77300.7438408,615
12 May 20210.75500.76800.74200.76400.7352438,908
11 May 20210.76300.76400.73300.74800.71981,013,471
10 May 20210.73900.76400.73900.76300.7342791,653
07 May 20210.72900.74200.72000.73900.7111378,257
06 May 20210.73600.73800.72200.73600.7082342,782
05 May 20210.72200.74000.72200.73600.7082223,105
04 May 20210.73100.73800.71900.72600.6986423,285
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...