RCM Beteiligungs AG - RCMN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.27	1.23	1.23	1.27	1.23	2,096
November 06, 2025	1.29	1.25	1.25	1.29	1.25	215
November 05, 2025	1.29	1.28	1.28	1.29	1.28	135
November 04, 2025	1.29	1.28	1.28	1.29	1.28	150
November 03, 2025	1.29	1.28	1.28	1.29	1.28	2,404
October 31, 2025	1.31	1.28	1.28	1.31	1.28	103
October 30, 2025	1.31	1.28	1.28	1.31	1.28	119
October 29, 2025	1.31	1.29	1.29	1.31	1.29	117
October 28, 2025	1.31	1.28	1.28	1.31	1.28	116
October 27, 2025	1.31	1.29	1.29	1.31	1.29	115
October 24, 2025	1.31	1.29	1.29	1.31	1.29	109
October 23, 2025	1.31	1.29	1.29	1.31	1.29	112
October 22, 2025	1.31	1.29	1.29	1.31	1.29	111
October 21, 2025	1.31	1.29	1.29	1.31	1.29	110
October 20, 2025	1.34	1.29	1.29	1.34	1.29	108
October 17, 2025	1.34	1.31	1.31	1.34	1.31	106
October 16, 2025	1.34	1.3	1.3	1.34	1.3	106
October 15, 2025	1.34	1.3	1.3	1.34	1.3	105
October 14, 2025	1.32	1.29	1.29	1.32	1.29	1,728
October 13, 2025	1.32	1.27	1.27	1.32	1.27	82
October 10, 2025	1.32	1.28	1.28	1.33	1.28	5,020
October 09, 2025	1.32	1.28	1.28	1.32	1.28	20
October 08, 2025	1.32	1.28	1.28	1.32	1.28	20
October 07, 2025	1.34	1.28	1.28	1.34	1.28	1,300
October 06, 2025	1.34	1.32	1.32	1.34	1.32	157
October 03, 2025	1.31	1.31	1.31	1.31	1.31	5
October 02, 2025	1.34	1.31	1.31	1.34	1.31	5
October 01, 2025	1.34	1.31	1.31	1.34	1.31	6
September 30, 2025	1.32	1.3	1.3	1.32	1.3	6
September 29, 2025	1.32	1.3	1.3	1.32	1.3	7
September 26, 2025	1.32	1.3	1.3	1.32	1.3	7
September 25, 2025	1.32	1.3	1.3	1.32	1.3	8
September 24, 2025	1.32	1.3	1.3	1.32	1.3	18
September 23, 2025	1.32	1.3	1.3	1.32	1.3	18
September 22, 2025	1.32	1.3	1.3	1.32	1.3	9
September 19, 2025	1.32	1.3	1.3	1.32	1.3	11
September 18, 2025	1.32	1.3	1.3	1.32	1.3	10
September 17, 2025	1.32	1.3	1.3	1.32	1.3	12
September 16, 2025	1.32	1.3	1.3	1.32	1.3	45
September 15, 2025	1.32	1.29	1.29	1.32	1.28	45
September 12, 2025	1.32	1.29	1.29	1.32	1.29	9
September 11, 2025	1.32	1.3	1.3	1.32	1.3	17
September 10, 2025	1.32	1.3	1.3	1.32	1.3	17
September 09, 2025	1.32	1.3	1.3	1.32	1.3	52
September 08, 2025	1.32	1.3	1.3	1.32	1.3	55
September 05, 2025	1.32	1.3	1.3	1.32	1.3	50
September 04, 2025	1.32	1.3	1.3	1.32	1.3	64
September 03, 2025	1.34	1.31	1.31	1.34	1.31	64
September 02, 2025	1.34	1.31	1.31	1.34	1.31	63
September 01, 2025	1.34	1.31	1.31	1.34	1.31	63
August 29, 2025	1.31	1.3	1.3	1.31	1.3	60
August 28, 2025	1.31	1.3	1.3	1.31	1.3	61
August 27, 2025	1.31	1.3	1.3	1.31	1.3	60
August 26, 2025	1.31	1.3	1.3	1.31	1.3	60
August 25, 2025	1.31	1.3	1.3	1.31	1.3	59
August 22, 2025	1.31	1.3	1.3	1.31	1.3	110
August 21, 2025	1.31	1.3	1.3	1.31	1.3	55
August 20, 2025	1.31	1.3	1.3	1.31	1.3	55
August 19, 2025	1.31	1.3	1.3	1.31	1.3	325
August 18, 2025	1.3	1.3	1.3	1.3	1.3	60

RCM Beteiligungs AG (RCMN.DE) XETRA