Rcm Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 318 |
| 2026-10-16 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 2,297 |
| 2026-10-15 | 1.040 | 1.070 | 1.030 | 1.040 | 1.040 | 312 |
| 2026-10-14 | 1.060 | 1.070 | 1.030 | 1.030 | 1.030 | 316 |
| 2026-10-13 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 2,885 |
| 2026-10-12 | 1.100 | 1.100 | 1.040 | 1.040 | 1.040 | 2,267 |
| 2026-10-09 | 1.090 | 1.130 | 1.070 | 1.070 | 1.070 | 4,313 |
| 2026-10-08 | 1.140 | 1.140 | 1.080 | 1.080 | 1.080 | 250 |
| 2026-10-07 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 2,255 |
| 2026-10-06 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 259 |
| 2026-10-05 | 1.080 | 1.120 | 1.080 | 1.110 | 1.110 | 2,974 |
| 2026-10-02 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 1,753 |
| 2026-10-01 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 306 |
| 2026-09-30 | 1.140 | 1.170 | 1.090 | 1.120 | 1.120 | 5,472 |
| 2026-09-29 | 1.200 | 1.200 | 1.100 | 1.140 | 1.140 | 274 |
| 2026-09-28 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 748 |
| 2026-09-25 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 650 |
| 2026-09-24 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 638 |
| 2026-09-23 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 638 |
| 2026-09-22 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 638 |
| 2026-09-21 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 637 |
| 2026-09-18 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 629 |
| 2026-09-17 | 1.220 | 1.220 | 1.160 | 1.170 | 1.170 | 865 |
| 2026-09-16 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 626 |
| 2026-09-15 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2026-09-14 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 625 |
| 2026-09-11 | 1.170 | 1.200 | 1.140 | 1.140 | 1.140 | 803 |
| 2026-09-10 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 631 |
| 2026-09-09 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 623 |
| 2026-09-08 | 1.160 | 1.190 | 1.140 | 1.180 | 1.180 | 633 |
| 2026-09-07 | 1.140 | 1.170 | 1.120 | 1.160 | 1.160 | 628 |
| 2026-09-04 | 1.170 | 1.190 | 1.090 | 1.140 | 1.140 | 7,630 |
| 2026-09-03 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 520 |
| 2026-09-02 | 1.120 | 1.170 | 1.120 | 1.130 | 1.130 | 657 |
| 2026-09-01 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,520 |
| 2026-08-31 | 1.180 | 1.180 | 1.040 | 1.050 | 1.050 | 35,115 |
| 2026-08-28 | 1.180 | 1.180 | 1.130 | 1.160 | 1.160 | 310 |
| 2026-08-27 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 232 |
| 2026-08-26 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 615 |
| 2026-08-25 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 610 |
| 2026-08-24 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 605 |
| 2026-08-21 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 597 |
| 2026-08-20 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 595 |
| 2026-08-19 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 590 |
| 2026-08-18 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 587 |
| 2026-08-17 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 584 |
| 2026-08-14 | 1.190 | 1.190 | 1.130 | 1.170 | 1.170 | 771 |
| 2026-08-13 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 577 |
| 2026-08-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 608 |
| 2026-08-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 608 |
| 2026-08-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 608 |
| 2026-08-07 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 608 |
| 2026-08-06 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 604 |
| 2026-08-05 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 597 |
| 2026-08-04 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 2,481 |
| 2026-08-03 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 565 |
| 2026-07-31 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 6,898 |
| 2026-07-30 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 705 |
| 2026-07-29 | 1.010 | 1.200 | 1.010 | 1.150 | 1.150 | 39,696 |
| 2026-07-28 | 0.955 | 0.955 | 0.935 | 0.935 | 0.935 | 193 |
Page 1 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.