If you invested $1000 in R1 RCM Inc. (RCM) since IPO date, it would be worth $5,203.64 as of June 18, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $665.58. This corresponds to total returns of 420.36%, -33.44%, respectively, with annualized returns of 19.49%, -7.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 |
| November 19, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 |
| November 18, 2024 | 14.3 | 14.31 | 14.31 | 14.32 | 14.3 | 13.72M |
| November 15, 2024 | 14.3 | 14.3 | 14.3 | 14.31 | 14.29 | 17.44M |
| November 14, 2024 | 14.3 | 14.3 | 14.3 | 14.31 | 14.29 | 11.36M |
| November 13, 2024 | 14.29 | 14.3 | 14.3 | 14.3 | 14.29 | 1.67M |
| November 12, 2024 | 14.28 | 14.29 | 14.29 | 14.29 | 14.28 | 564,229 |
| November 11, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.28 | 1.11M |
| November 08, 2024 | 14.29 | 14.28 | 14.28 | 14.29 | 14.28 | 649,900 |
| November 07, 2024 | 14.28 | 14.28 | 14.28 | 14.29 | 14.27 | 2.61M |
| November 06, 2024 | 14.27 | 14.27 | 14.27 | 14.3 | 14.27 | 1.85M |
| November 05, 2024 | 14.29 | 14.27 | 14.27 | 14.29 | 14.27 | 2M |
| November 04, 2024 | 14.26 | 14.28 | 14.28 | 14.29 | 14.26 | 2M |
| November 01, 2024 | 14.27 | 14.26 | 14.26 | 14.27 | 14.26 | 1.17M |
| October 31, 2024 | 14.27 | 14.26 | 14.26 | 14.27 | 14.25 | 1.52M |
| October 30, 2024 | 14.25 | 14.26 | 14.26 | 14.27 | 14.24 | 782,800 |
| October 29, 2024 | 14.24 | 14.25 | 14.25 | 14.26 | 14.24 | 1.48M |
| October 28, 2024 | 14.24 | 14.25 | 14.25 | 14.26 | 14.24 | 1.8M |
| October 25, 2024 | 14.24 | 14.25 | 14.25 | 14.25 | 14.24 | 806,043 |
| October 24, 2024 | 14.24 | 14.24 | 14.24 | 14.25 | 14.24 | 1.08M |
| October 23, 2024 | 14.24 | 14.24 | 14.24 | 14.25 | 14.23 | 952,900 |
| October 22, 2024 | 14.24 | 14.24 | 14.24 | 14.25 | 14.23 | 1.2M |
| October 21, 2024 | 14.22 | 14.24 | 14.24 | 14.26 | 14.22 | 1.7M |
| October 18, 2024 | 14.22 | 14.25 | 14.25 | 14.25 | 14.22 | 2.38M |
| October 17, 2024 | 14.22 | 14.23 | 14.23 | 14.23 | 14.22 | 1.88M |
| October 16, 2024 | 14.23 | 14.2 | 14.2 | 14.24 | 14.2 | 1.45M |
| October 15, 2024 | 14.21 | 14.23 | 14.23 | 14.23 | 14.2 | 2.8M |
| October 14, 2024 | 14.21 | 14.2 | 14.2 | 14.23 | 14.2 | 1.08M |
| October 11, 2024 | 14.21 | 14.21 | 14.21 | 14.22 | 14.2 | 1M |
| October 10, 2024 | 14.23 | 14.22 | 14.22 | 14.23 | 14.21 | 1.16M |
| October 09, 2024 | 14.22 | 14.23 | 14.23 | 14.24 | 14.2 | 2.04M |
| October 08, 2024 | 14.21 | 14.21 | 14.21 | 14.24 | 14.2 | 1.42M |
| October 07, 2024 | 14.21 | 14.2 | 14.2 | 14.21 | 14.2 | 1.07M |
| October 04, 2024 | 14.19 | 14.19 | 14.19 | 14.21 | 14.18 | 6.7M |
| October 03, 2024 | 14.18 | 14.18 | 14.18 | 14.2 | 14.18 | 2.15M |
| October 02, 2024 | 14.19 | 14.19 | 14.19 | 14.21 | 14.17 | 2.64M |
| October 01, 2024 | 14.17 | 14.18 | 14.18 | 14.19 | 14.16 | 3.78M |
| September 30, 2024 | 14.17 | 14.17 | 14.17 | 14.18 | 14.16 | 1.71M |
| September 27, 2024 | 14.17 | 14.17 | 14.17 | 14.18 | 14.15 | 1.31M |
| September 26, 2024 | 14.16 | 14.17 | 14.17 | 14.18 | 14.14 | 1.53M |
| September 25, 2024 | 14.16 | 14.15 | 14.15 | 14.17 | 14.15 | 1.45M |
| September 24, 2024 | 14.14 | 14.15 | 14.15 | 14.16 | 14.13 | 2.85M |
| September 23, 2024 | 14.16 | 14.13 | 14.13 | 14.18 | 14.12 | 2.44M |
| September 20, 2024 | 14.14 | 14.16 | 14.16 | 14.18 | 14.11 | 10.16M |
| September 19, 2024 | 14.19 | 14.15 | 14.15 | 14.19 | 14.14 | 3.49M |
| September 18, 2024 | 14.17 | 14.18 | 14.18 | 14.18 | 14.15 | 2.84M |
| September 17, 2024 | 14.18 | 14.16 | 14.16 | 14.18 | 14.15 | 1.61M |
| September 16, 2024 | 14.13 | 14.18 | 14.18 | 14.19 | 14.13 | 4.51M |
| September 13, 2024 | 14.11 | 14.12 | 14.12 | 14.13 | 14.11 | 1.48M |
| September 12, 2024 | 14.1 | 14.12 | 14.12 | 14.13 | 14.1 | 1.36M |
| September 11, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | 2.1M |
| September 10, 2024 | 14.06 | 14.1 | 14.1 | 14.11 | 14.04 | 4.93M |
| September 09, 2024 | 14.07 | 14.04 | 14.04 | 14.08 | 14.04 | 3.06M |
| September 06, 2024 | 14.08 | 14.07 | 14.07 | 14.09 | 14.06 | 4.52M |
| September 05, 2024 | 14.09 | 14.08 | 14.08 | 14.09 | 14.07 | 1.23M |
| September 04, 2024 | 14.09 | 14.07 | 14.07 | 14.11 | 14.07 | 2.18M |
| September 03, 2024 | 14.11 | 14.09 | 14.09 | 14.13 | 14.07 | 3.35M |
| August 30, 2024 | 14.07 | 14.11 | 14.11 | 14.12 | 14.07 | 1.73M |
| August 29, 2024 | 14.07 | 14.08 | 14.08 | 14.1 | 14.05 | 2.56M |
| August 28, 2024 | 14.06 | 14.06 | 14.06 | 14.07 | 14.05 | 1.18M |