Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.300	1.300	1.300	1.300	1.300	170
2025-08-12	1.300	1.300	1.300	1.300	1.300	2,717
2025-08-11	1.300	1.300	1.300	1.300	1.300	290
2025-08-08	1.330	1.330	1.300	1.300	1.300	210
2025-08-07	1.310	1.310	1.310	1.310	1.310	320
2025-08-06	1.340	1.340	1.310	1.310	1.310	370
2025-08-05	1.310	1.310	1.310	1.310	1.310	5
2025-08-04	1.310	1.310	1.310	1.310	1.310	5
2025-08-01	1.310	1.310	1.310	1.310	1.310	5
2025-07-31	1.310	1.310	1.310	1.310	1.310	5
2025-07-30	1.310	1.310	1.310	1.310	1.310	5
2025-07-29	1.280	1.310	1.280	1.310	1.310	5
2025-07-28	1.310	1.310	1.310	1.310	1.310	360
2025-07-25	1.310	1.310	1.310	1.310	1.310	360
2025-07-24	1.310	1.310	1.310	1.310	1.310	360
2025-07-23	1.310	1.310	1.310	1.310	1.310	360
2025-07-22	1.330	1.330	1.310	1.310	1.310	360
2025-07-21	1.330	1.330	1.310	1.310	1.310	382
2025-07-18	1.300	1.310	1.300	1.310	1.310	386
2025-07-17	1.290	1.290	1.270	1.270	1.270	382
2025-07-16	1.270	1.270	1.270	1.270	1.270	8,478
2025-07-15	1.240	1.280	1.240	1.270	1.270	769
2025-07-14	1.360	1.360	1.230	1.230	1.230	13,306
2025-07-11	1.280	1.280	1.280	1.280	1.280	126
2025-07-10	1.290	1.290	1.250	1.280	1.280	3,042
2025-07-09	1.280	1.300	1.270	1.270	1.270	4,096
2025-07-08	1.360	1.360	1.330	1.330	1.330	108
2025-07-07	1.360	1.360	1.280	1.330	1.330	1,169
2025-07-04	1.360	1.360	1.340	1.340	1.340	96
2025-07-03	1.360	1.360	1.340	1.340	1.340	96
2025-07-02	1.360	1.360	1.340	1.340	1.340	97
2025-07-01	1.340	1.340	1.340	1.340	1.340	99
2025-06-30	1.340	1.340	1.340	1.340	1.340	100
2025-06-27	1.360	1.360	1.340	1.340	1.340	101
2025-06-26	1.360	1.360	1.340	1.340	1.340	102
2025-06-25	1.360	1.360	1.340	1.340	1.340	103
2025-06-24	1.360	1.360	1.340	1.340	1.340	104
2025-06-23	1.360	1.360	1.340	1.340	1.340	105
2025-06-20	1.370	1.370	1.350	1.350	1.350	90
2025-06-19	1.340	1.350	1.340	1.350	1.350	107
2025-06-18	1.330	1.330	1.330	1.330	1.330	108
2025-06-17	1.330	1.330	1.330	1.330	1.330	109
2025-06-16	1.340	1.340	1.330	1.330	1.330	132
2025-06-13	1.340	1.340	1.330	1.330	1.330	131
2025-06-12	1.360	1.360	1.340	1.340	1.340	132
2025-06-11	1.310	1.360	1.310	1.340	1.340	4,620
2025-06-10	1.350	1.350	1.310	1.310	1.310	4,916
2025-06-09	1.320	1.320	1.320	1.320	1.320	107
2025-06-06	1.320	1.320	1.320	1.320	1.320	133
2025-06-05	1.320	1.320	1.320	1.320	1.320	133
2025-06-04	1.340	1.340	1.320	1.320	1.320	194
2025-06-03	1.340	1.340	1.320	1.320	1.320	192
2025-06-02	1.340	1.340	1.320	1.320	1.320	192
2025-05-30	1.340	1.340	1.320	1.320	1.320	190
2025-05-29	1.340	1.340	1.320	1.320	1.320	189
2025-05-28	1.340	1.340	1.320	1.320	1.320	188
2025-05-27	1.340	1.340	1.320	1.320	1.320	188
2025-05-26	1.340	1.340	1.320	1.320	1.320	187
2025-05-23	1.340	1.340	1.320	1.320	1.320	187
2025-05-22	1.340	1.340	1.320	1.320	1.320	185

← NewerPage 6 of 22 · 1,275 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.