RCM Beteiligungs AG (RCMN.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RCMN.DE Historical Return
If you invested €1000 in RCM Beteiligungs AG (RCMN.DE) 10 years ago, it would be worth €594.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €488.26, while €1000 invested 1 year ago would be worth €806.2. This corresponds to total returns of -40.57%, -51.17%, -19.38%, respectively, with annualized returns of -5.07%, -13.35%, -19.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RCMN.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.03 | 310 |
| October 20, 2026 | 1.07 | 1.03 | 1.03 | 1.07 | 1.03 | 322 |
| October 19, 2026 | 1.07 | 1.03 | 1.03 | 1.07 | 1.03 | 318 |
| October 16, 2026 | 1.07 | 1.03 | 1.03 | 1.07 | 1.02 | 2,297 |
| October 15, 2026 | 1.04 | 1.04 | 1.04 | 1.07 | 1.03 | 312 |
| October 14, 2026 | 1.06 | 1.03 | 1.03 | 1.07 | 1.03 | 316 |
| October 13, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.01 | 2,885 |
| October 12, 2026 | 1.1 | 1.04 | 1.04 | 1.1 | 1.04 | 2,267 |
| October 09, 2026 | 1.09 | 1.07 | 1.07 | 1.13 | 1.07 | 4,313 |
| October 08, 2026 | 1.14 | 1.08 | 1.08 | 1.14 | 1.08 | 250 |
| October 07, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.11 | 2,255 |
| October 06, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.11 | 259 |
| October 05, 2026 | 1.08 | 1.11 | 1.11 | 1.12 | 1.08 | 2,974 |
| October 02, 2026 | 1.12 | 1.06 | 1.06 | 1.12 | 1.05 | 1,753 |
| October 01, 2026 | 1.12 | 1.09 | 1.09 | 1.12 | 1.09 | 306 |
| September 30, 2026 | 1.14 | 1.12 | 1.12 | 1.17 | 1.09 | 5,472 |
| September 29, 2026 | 1.2 | 1.14 | 1.14 | 1.2 | 1.1 | 274 |
| September 28, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.15 | 748 |
| September 25, 2026 | 1.21 | 1.18 | 1.18 | 1.21 | 1.18 | 650 |
| September 24, 2026 | 1.22 | 1.18 | 1.18 | 1.22 | 1.18 | 638 |
| September 23, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 638 |
| September 22, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 638 |
| September 21, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 637 |
| September 18, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.19 | 629 |
| September 17, 2026 | 1.22 | 1.17 | 1.17 | 1.22 | 1.16 | 865 |
| September 16, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 626 |
| September 15, 2026 | 1.23 | 1.19 | 1.19 | 1.23 | 1.19 | 2,000 |
| September 11, 2026 | 1.17 | 1.14 | 1.14 | 1.2 | 1.14 | 803 |
| September 10, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.17 | 631 |
| September 09, 2026 | 1.18 | 1.17 | 1.17 | 1.2 | 1.17 | 623 |
| September 08, 2026 | 1.16 | 1.18 | 1.18 | 1.19 | 1.14 | 633 |
| September 07, 2026 | 1.14 | 1.16 | 1.16 | 1.17 | 1.12 | 628 |
| September 04, 2026 | 1.17 | 1.14 | 1.14 | 1.19 | 1.09 | 7,630 |
| September 03, 2026 | 1.17 | 1.13 | 1.13 | 1.17 | 1.13 | 520 |
| September 02, 2026 | 1.12 | 1.13 | 1.13 | 1.17 | 1.12 | 657 |
| September 01, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.09 | 2,520 |
| August 31, 2026 | 1.18 | 1.05 | 1.05 | 1.18 | 1.04 | 35,115 |
| August 28, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.13 | 310 |
| August 27, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 232 |
| August 26, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 615 |
| August 25, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 610 |
| August 24, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 605 |
| August 21, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 597 |
| August 20, 2026 | 1.18 | 1.16 | 1.16 | 1.19 | 1.16 | 595 |
| August 19, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 590 |
| August 18, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.17 | 587 |
| August 17, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.17 | 584 |
| August 14, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.13 | 771 |
| August 13, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.17 | 577 |
| August 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 608 |
| August 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 608 |
| August 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 608 |
| August 07, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.17 | 608 |
| August 06, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.17 | 604 |
| August 05, 2026 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 597 |
| August 04, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 2,481 |
| August 03, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 565 |
| July 31, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.12 | 6,898 |
| July 30, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.12 | 705 |
| July 29, 2026 | 1.01 | 1.15 | 1.15 | 1.2 | 1.01 | 39,696 |
AD
