Rcm Beteiligungs AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.955	0.955	0.940	0.940	0.940	203
2026-07-24	0.955	0.955	0.940	0.940	0.940	203
2026-07-23	0.955	0.955	0.940	0.940	0.940	202
2026-07-22	0.950	0.950	0.940	0.940	0.940	399
2026-07-21	0.945	0.950	0.935	0.935	0.935	224
2026-07-20	0.945	0.945	0.935	0.935	0.935	223
2026-07-17	0.945	0.945	0.935	0.935	0.935	222
2026-07-16	0.950	0.950	0.935	0.935	0.935	228
2026-07-15	0.950	0.950	0.935	0.935	0.935	237
2026-07-14	0.955	0.955	0.925	0.935	0.935	2,754
2026-07-13	0.955	0.955	0.940	0.940	0.940	252
2026-07-10	0.955	0.955	0.940	0.940	0.940	256
2026-07-09	0.950	0.950	0.940	0.940	0.940	255
2026-07-08	0.955	0.955	0.940	0.940	0.940	253
2026-07-07	0.955	0.955	0.940	0.940	0.940	252
2026-07-06	1.000	1.000	0.955	0.955	0.955	250
2026-07-03	0.960	1.000	0.960	0.965	0.965	3,447
2026-07-02	1.030	1.030	0.995	0.995	0.995	345
2026-07-01	1.030	1.030	0.995	0.995	0.995	245
2026-06-30	1.000	1.010	0.980	1.010	1.010	7,002
2026-06-29	1.030	1.030	0.980	1.010	1.010	1,863
2026-06-26	1.030	1.030	1.010	1.010	1.010	162
2026-06-25	1.030	1.030	1.010	1.010	1.010	162
2026-06-24	1.030	1.030	1.010	1.010	1.010	172
2026-06-23	1.050	1.050	1.000	1.010	1.010	2,163
2026-06-22	1.050	1.050	1.030	1.030	1.030	161
2026-06-19	1.050	1.050	1.030	1.030	1.030	163
2026-06-18	1.070	1.070	1.030	1.030	1.030	692
2026-06-17	1.040	1.060	1.040	1.060	1.060	1,000
2026-06-16	1.060	1.060	1.020	1.020	1.020	4,058
2026-06-15	1.060	1.060	1.050	1.050	1.050	110
2026-06-12	1.060	1.060	1.050	1.050	1.050	607
2026-06-11	1.080	1.080	1.050	1.050	1.050	110
2026-06-10	1.080	1.080	1.060	1.060	1.060	115
2026-06-09	1.080	1.080	1.060	1.060	1.060	121
2026-06-08	1.070	1.070	1.040	1.040	1.040	125
2026-06-05	1.050	1.080	1.040	1.040	1.040	2,071
2026-06-04	1.110	1.110	1.070	1.070	1.070	137
2026-06-03	1.110	1.110	1.080	1.080	1.080	228
2026-06-02	1.110	1.110	1.080	1.080	1.080	270
2026-06-01	1.110	1.110	1.080	1.080	1.080	275
2026-05-29	1.100	1.110	1.080	1.080	1.080	279
2026-05-28	1.100	1.100	1.080	1.080	1.080	566
2026-05-27	1.080	1.110	1.080	1.080	1.080	532
2026-05-26	1.100	1.100	1.090	1.090	1.090	1,477
2026-05-25	1.100	1.100	1.100	1.100	1.100	268
2026-05-22	1.120	1.120	1.100	1.100	1.100	268
2026-05-21	1.120	1.120	1.100	1.100	1.100	337
2026-05-20	1.120	1.120	1.100	1.100	1.100	341
2026-05-19	1.100	1.120	1.100	1.100	1.100	664
2026-05-18	1.120	1.120	1.100	1.100	1.100	348
2026-05-15	1.120	1.120	1.090	1.090	1.090	354
2026-05-14	1.140	1.140	1.110	1.110	1.110	370
2026-05-13	1.140	1.140	1.110	1.110	1.110	458
2026-05-12	1.130	1.140	1.110	1.110	1.110	521
2026-05-11	1.130	1.130	1.110	1.110	1.110	523
2026-05-08	1.140	1.140	1.110	1.110	1.110	712
2026-05-07	1.130	1.130	1.110	1.110	1.110	2,499
2026-05-06	1.050	1.100	1.050	1.090	1.090	7,471
2026-05-05	1.030	1.050	1.020	1.020	1.020	3,670

← NewerPage 2 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-04	0.0700 EUR
2021-08-20	0.0700 EUR
2020-09-29	0.0600 EUR
2019-08-21	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.