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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	1.31	1.3	1.3	1.31	1.3	60
August 14, 2025	1.3	1.3	1.3	1.3	1.3	170
August 13, 2025	1.3	1.3	1.3	1.3	1.3	170
August 12, 2025	1.3	1.3	1.3	1.31	1.3	2,717
August 11, 2025	1.3	1.3	1.3	1.3	1.3	290
August 08, 2025	1.33	1.3	1.3	1.33	1.3	210
August 07, 2025	1.33	1.31	1.31	1.33	1.31	370
August 06, 2025	1.34	1.31	1.31	1.34	1.31	370
August 05, 2025	1.31	1.31	1.31	1.31	1.31	5
August 04, 2025	1.31	1.31	1.31	1.31	1.31	5
August 01, 2025	1.31	1.31	1.31	1.31	1.31	5
July 31, 2025	1.31	1.31	1.31	1.31	1.31	5
July 30, 2025	1.31	1.31	1.31	1.31	1.31	5
July 29, 2025	1.28	1.31	1.31	1.31	1.28	5
July 28, 2025	1.31	1.31	1.31	1.31	1.31	360
July 25, 2025	1.31	1.31	1.31	1.31	1.31	360
July 24, 2025	1.31	1.31	1.31	1.31	1.31	360
July 23, 2025	1.31	1.31	1.31	1.31	1.31	360
July 22, 2025	1.33	1.31	1.31	1.33	1.31	360
July 21, 2025	1.33	1.31	1.31	1.33	1.31	382
July 18, 2025	1.3	1.31	1.31	1.31	1.3	386
July 17, 2025	1.29	1.27	1.27	1.29	1.27	382
July 16, 2025	1.24	1.27	1.27	1.3	1.24	8,478
July 15, 2025	1.24	1.27	1.27	1.28	1.24	769
July 14, 2025	1.36	1.23	1.23	1.36	1.23	13,306
July 11, 2025	1.32	1.32	1.32	1.32	1.32	126
July 10, 2025	1.29	1.28	1.28	1.29	1.25	3,042
July 09, 2025	1.28	1.27	1.27	1.3	1.27	4,096
July 08, 2025	1.36	1.33	1.33	1.36	1.33	108
July 07, 2025	1.36	1.33	1.33	1.36	1.28	1,169
July 04, 2025	1.36	1.34	1.34	1.36	1.34	96
July 03, 2025	1.36	1.34	1.34	1.36	1.34	96
July 02, 2025	1.36	1.34	1.34	1.36	1.34	97
July 01, 2025	1.36	1.34	1.34	1.36	1.34	99
June 30, 2025	1.36	1.34	1.34	1.36	1.34	100
June 27, 2025	1.36	1.34	1.34	1.36	1.34	101
June 26, 2025	1.36	1.34	1.34	1.36	1.34	103
June 25, 2025	1.36	1.34	1.34	1.36	1.34	103
June 24, 2025	1.36	1.34	1.34	1.36	1.34	105
June 23, 2025	1.36	1.34	1.34	1.36	1.34	105
June 20, 2025	1.37	1.35	1.35	1.37	1.35	90
June 19, 2025	1.34	1.35	1.35	1.35	1.34	107
June 18, 2025	1.33	1.33	1.33	1.33	1.33	108
June 17, 2025	1.33	1.33	1.33	1.33	1.33	132

RCM Beteiligungs AG (RCMN.DE) XETRA