RCM Beteiligungs AG (RCMN.DE) XETRA

Currency In EUR

RCMN.DE Historical Return

If you invested €1000 in RCM Beteiligungs AG (RCMN.DE) 10 years ago, it would be worth €591.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €555.02, while €1000 invested 1 year ago would be worth €892.31. This corresponds to total returns of -40.82%, -44.5%, -10.77%, respectively, with annualized returns of -5.11%, -11.11%, -10.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RCMN.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2026	0.96	0.94	0.94	0.96	0.94	193
July 27, 2026	0.96	0.94	0.94	0.96	0.94	203
July 23, 2026	0.96	0.94	0.94	0.96	0.94	202
July 22, 2026	0.95	0.94	0.94	0.95	0.94	399
July 21, 2026	0.95	0.94	0.94	0.95	0.94	224
July 20, 2026	0.95	0.94	0.94	0.95	0.94	223
July 17, 2026	0.95	0.94	0.94	0.95	0.94	222
July 16, 2026	0.95	0.94	0.94	0.95	0.94	228
July 15, 2026	0.95	0.94	0.94	0.95	0.94	237
July 14, 2026	0.96	0.94	0.94	0.96	0.93	2,754
July 13, 2026	0.96	0.94	0.94	0.96	0.94	252
July 10, 2026	0.96	0.94	0.94	0.96	0.94	256
July 09, 2026	0.95	0.94	0.94	0.95	0.94	255
July 08, 2026	0.96	0.94	0.94	0.96	0.94	253
July 07, 2026	0.96	0.94	0.94	0.96	0.94	252
July 06, 2026	1	0.96	0.96	1	0.96	250
July 03, 2026	0.96	0.97	0.97	1	0.96	3,447
July 02, 2026	1.03	1	1	1.03	1	345
July 01, 2026	1.03	1	1	1.03	1	245
June 30, 2026	1	1.01	1.01	1.01	0.98	7,002
June 29, 2026	1.03	1.01	1.01	1.03	0.98	1,863
June 26, 2026	1.03	1.01	1.01	1.03	1.01	324
June 25, 2026	1.03	1.01	1.01	1.03	1.01	162
June 24, 2026	1.03	1.01	1.01	1.03	1.01	172
June 23, 2026	1.05	1.01	1.01	1.05	1	2,163
June 22, 2026	1.05	1.03	1.03	1.05	1.03	161
June 19, 2026	1.05	1.03	1.03	1.05	1.03	163
June 18, 2026	1.07	1.03	1.03	1.07	1.03	692
June 17, 2026	1.04	1.06	1.06	1.06	1.04	1,000
June 16, 2026	1.06	1.02	1.02	1.06	1.02	4,058
June 15, 2026	1.06	1.05	1.05	1.06	1.05	110
June 12, 2026	1.06	1.05	1.05	1.06	1.05	607
June 11, 2026	1.08	1.05	1.05	1.08	1.05	110
June 10, 2026	1.08	1.06	1.06	1.08	1.06	115
June 09, 2026	1.08	1.06	1.06	1.08	1.06	121
June 08, 2026	1.07	1.04	1.04	1.07	1.04	125
June 05, 2026	1.05	1.04	1.04	1.08	1.04	2,071
June 04, 2026	1.11	1.07	1.07	1.11	1.07	137
June 03, 2026	1.11	1.08	1.08	1.11	1.08	228
June 02, 2026	1.11	1.08	1.08	1.11	1.08	270
June 01, 2026	1.11	1.08	1.08	1.11	1.08	275
May 29, 2026	1.1	1.08	1.08	1.11	1.08	279