Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

RCS MediaGroup S.p.A. (RCS.MI)

Compare
1.0200
-0.0100
(-0.97%)
As of 12:14:43 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20251.02501.03501.02001.02001.0200138,805
Mar 7, 20251.04001.04501.02001.03001.0300380,892
Mar 6, 20251.01501.03500.99001.03001.0300392,825
Mar 5, 20250.99601.01500.99601.01001.0100275,987
Mar 4, 20251.02001.02500.98800.99000.9900238,493
Mar 3, 20251.03001.04001.02001.03001.0300335,548
Feb 28, 20251.01501.03501.00501.03001.0300449,399
Feb 27, 20251.03501.03501.01501.01501.0150345,999
Feb 26, 20251.04501.05001.02001.03001.0300822,125
Feb 25, 20250.98601.05000.98601.04001.04001,120,910
Feb 24, 20250.99000.99600.98200.99000.9900247,103
Feb 21, 20250.97401.00000.97200.98400.9840636,643
Feb 20, 20250.96400.97400.96400.97400.9740296,184
Feb 19, 20250.97800.97800.96200.96800.9680248,527
Feb 18, 20250.96400.97600.96200.97200.9720581,363
Feb 17, 20250.93400.97600.90000.96400.9640937,706
Feb 14, 20250.92200.93600.92200.93400.9340257,616
Feb 13, 20250.93000.93000.92200.92200.922094,391
Feb 12, 20250.92600.93800.92400.93000.9300289,869
Feb 11, 20250.92200.94000.91800.93400.9340212,475
Feb 10, 20250.93000.93000.91400.92200.9220179,712
Feb 7, 20250.92400.93000.91800.92800.9280121,117
Feb 6, 20250.92600.92600.91800.92600.9260124,817
Feb 5, 20250.92200.92600.92000.92400.9240123,925
Feb 4, 20250.91000.92200.90400.92200.9220207,856
Feb 3, 20250.88000.91200.88000.91000.9100348,006
Jan 31, 20250.89400.90600.88600.90600.9060320,200
Jan 30, 20250.89600.89800.87800.89000.8900309,248
Jan 29, 20250.90000.90000.88800.90000.9000184,509
Jan 28, 20250.89000.89600.88400.89600.8960167,726
Jan 27, 20250.88600.89400.88400.89000.8900408,546
Jan 24, 20250.89000.89400.88400.88600.886089,266
Jan 23, 20250.89000.89000.88200.89000.8900139,490
Jan 22, 20250.88400.89200.88200.89000.8900146,515
Jan 21, 20250.87600.89000.87600.89000.890079,249
Jan 20, 20250.89000.89200.87800.88600.8860226,319
Jan 17, 20250.88200.88400.87400.88400.8840107,923
Jan 16, 20250.87400.88400.87000.87600.876082,658
Jan 15, 20250.87000.88000.87000.87400.8740398,668
Jan 14, 20250.87400.88000.87200.87600.8760137,834
Jan 13, 20250.86200.87400.85800.87400.8740182,583
Jan 10, 20250.87200.87600.85400.87000.8700326,264
Jan 9, 20250.87000.87400.87000.87200.872041,930
Jan 8, 20250.88000.88000.87000.87200.8720116,766
Jan 7, 20250.87600.88000.87000.87600.8760103,829
Jan 6, 20250.87400.88000.87200.87800.878071,110
Jan 3, 20250.86400.88200.86400.87400.8740225,213
Jan 2, 20250.88600.88600.86800.87800.8780106,209
Dec 30, 20240.86200.88800.85800.88800.888075,189
Dec 27, 20240.86800.86800.85800.86800.8680103,283
Dec 23, 20240.86800.86800.85800.85800.858081,486
Dec 20, 20240.87200.87200.86200.86600.8660218,315
Dec 19, 20240.87800.88400.86400.87200.8720219,251
Dec 18, 20240.88600.89000.86600.88600.8860400,754
Dec 17, 20240.88800.89200.88400.89000.8900147,384
Dec 16, 20240.88200.89400.88200.89000.8900283,017
Dec 13, 20240.89000.89600.88800.89000.8900306,283
Dec 12, 20240.89200.90000.88600.89400.8940353,423
Dec 11, 20240.88000.89600.88000.89400.8940286,321
Dec 10, 20240.88400.88800.88000.88400.884074,016
Dec 9, 20240.88200.88800.87800.88600.886092,974
Dec 6, 20240.88800.88800.87600.88600.8860208,727
Dec 5, 20240.88800.89000.86400.88800.8880461,712
Dec 4, 20240.85400.87800.84800.87800.8780346,818
Dec 3, 20240.85000.85400.84000.85400.8540123,434
Dec 2, 20240.84800.85000.83600.85000.8500184,516
Nov 29, 20240.84000.84800.83800.84400.844071,492
Nov 28, 20240.83800.85000.83200.84400.8440213,033
Nov 27, 20240.84000.84200.83000.84000.8400138,700
Nov 26, 20240.84000.85400.83200.84000.8400202,690
Nov 25, 20240.84800.85200.83400.84600.8460231,996
Nov 22, 20240.83400.84200.82800.84000.840094,796
Nov 21, 20240.84000.84400.82800.84000.8400273,529
Nov 20, 20240.82600.84000.82600.84000.8400182,919
Nov 19, 20240.84000.84000.82000.83000.8300199,516
Nov 18, 20240.80200.84600.80200.83800.8380399,995
Nov 15, 20240.82400.82400.80200.81000.8100242,509
Nov 14, 20240.80600.82000.80600.81000.8100128,902
Nov 13, 20240.81000.81600.80600.81000.8100270,759
Nov 12, 20240.82000.83600.80000.81000.8100322,461
Nov 11, 20240.78800.83200.78800.81000.8100221,724
Nov 8, 20240.79600.80000.79000.80000.800069,259
Nov 7, 20240.81000.81000.79000.80000.8000131,578
Nov 6, 20240.79600.80200.79000.80000.8000248,148
Nov 5, 20240.78800.79600.78600.79400.794081,406
Nov 4, 20240.78600.79400.78600.79400.7940112,899
Nov 1, 20240.79400.79600.78600.79400.794080,365
Oct 31, 20240.79000.79600.78400.79400.7940115,206
Oct 30, 20240.78600.79800.78400.79800.7980444,611
Oct 29, 20240.79000.79000.78400.78600.786032,987
Oct 28, 20240.78000.79000.78000.78000.7800174,844
Oct 25, 20240.78000.78800.78000.78200.7820107,974
Oct 24, 20240.78200.79000.77400.78800.7880165,285
Oct 23, 20240.78600.78800.77800.78800.7880257,594
Oct 22, 20240.78600.78600.78200.78600.786058,877
Oct 21, 20240.78000.78800.77800.78600.7860203,287
Oct 18, 20240.78600.78600.77600.78400.7840531,421
Oct 17, 20240.78000.78800.77800.78200.7820212,373
Oct 16, 20240.78400.78400.77800.78000.7800274,144
Oct 15, 20240.78200.79600.78000.78800.7880664,277
Oct 14, 20240.78600.78600.77600.78200.7820197,509
Oct 11, 20240.77600.78600.77400.78000.7800104,493
Oct 10, 20240.78400.79000.77400.78000.7800750,342
Oct 9, 20240.78000.78400.77000.78000.7800386,493
Oct 8, 20240.77800.78200.77400.78000.7800145,940
Oct 7, 20240.77400.78000.77200.77800.778092,672
Oct 4, 20240.76800.77600.76800.77400.7740107,142
Oct 3, 20240.77400.77800.77000.77000.7700142,064
Oct 2, 20240.77200.77800.77200.77800.778091,111
Oct 1, 20240.78000.78600.77200.77600.7760317,153
Sep 30, 20240.79000.79200.77600.78200.7820414,954
Sep 27, 20240.78000.79400.77000.79000.7900773,627
Sep 26, 20240.76800.78000.76200.78000.7800216,668
Sep 25, 20240.76200.77000.75600.76800.7680194,469
Sep 24, 20240.76800.76800.75800.76200.7620179,938
Sep 23, 20240.75200.76800.75200.76400.7640127,891
Sep 20, 20240.76000.76800.75200.76400.7640169,695
Sep 19, 20240.76600.76600.75400.76000.7600155,719
Sep 18, 20240.77000.77600.75600.76000.7600233,205
Sep 17, 20240.76600.78200.76400.77000.7700502,736
Sep 16, 20240.74400.76400.74400.76400.7640587,652
Sep 13, 20240.74800.75200.74200.75000.7500135,087
Sep 12, 20240.74400.74800.74400.74800.748077,305
Sep 11, 20240.74400.74400.74000.74400.744031,055
Sep 10, 20240.74600.75000.74000.74000.7400140,290
Sep 9, 20240.74800.74800.74000.74800.7480117,318
Sep 6, 20240.74800.74800.74000.74000.7400116,552
Sep 5, 20240.74400.74800.74200.74800.748095,840
Sep 4, 20240.74200.75000.74200.74400.744044,169
Sep 3, 20240.75000.76000.74400.74400.7440162,532
Sep 2, 20240.76000.76000.74800.75200.752081,489
Aug 30, 20240.76000.76200.75000.76000.7600151,342
Aug 29, 20240.74800.76000.74800.76000.7600270,552
Aug 28, 20240.74200.75600.74200.74800.7480127,794
Aug 27, 20240.74200.75800.74200.75000.7500193,853
Aug 26, 20240.75600.75600.74000.75400.7540290,766
Aug 23, 20240.74800.75800.74800.75600.7560124,572
Aug 22, 20240.75200.75600.75200.75200.752063,528
Aug 21, 20240.74600.75200.74600.75200.752078,863
Aug 20, 20240.75800.75800.74000.74600.7460340,798
Aug 19, 20240.75600.76400.75000.75800.7580146,303
Aug 16, 20240.75400.75600.74800.75400.7540118,432
Aug 14, 20240.74200.75400.74200.75000.750077,464
Aug 13, 20240.75000.75600.74400.74800.7480177,095
Aug 12, 20240.74000.75000.74000.74800.748077,530
Aug 9, 20240.75000.75600.74200.74200.742072,352
Aug 8, 20240.75800.75800.73800.75000.7500144,847
Aug 7, 20240.74400.75200.73800.75200.7520241,293
Aug 6, 20240.73200.74200.72400.74200.7420342,807
Aug 5, 20240.74000.74000.71600.72000.7200529,486
Aug 2, 20240.76800.76800.74000.74000.7400624,175
Aug 1, 20240.78200.78200.76600.76600.7660482,193
Jul 31, 20240.77000.79000.77000.78000.7800492,148
Jul 30, 20240.76000.77400.76000.76800.7680208,366
Jul 29, 20240.77200.80600.76200.76400.7640364,518
Jul 26, 20240.76400.76400.75600.76200.762084,772
Jul 25, 20240.77200.77200.75400.76400.7640253,966
Jul 24, 20240.76800.77400.76800.77200.7720138,445
Jul 23, 20240.77000.77400.76400.77000.7700172,890
Jul 22, 20240.76800.78000.76200.77200.7720274,614
Jul 19, 20240.76400.77000.75600.76600.7660185,010
Jul 18, 20240.76400.77200.75800.76400.7640320,036
Jul 17, 20240.76600.76600.75800.76400.764097,430
Jul 16, 20240.76400.76400.75600.76200.762074,920
Jul 15, 20240.75000.76400.74800.75600.7560152,134
Jul 12, 20240.74800.75600.74400.75200.7520145,778
Jul 11, 20240.74800.75000.74000.74800.7480121,519
Jul 10, 20240.73600.74800.73600.74800.7480143,308
Jul 9, 20240.74200.75000.73600.73600.736071,662
Jul 8, 20240.74400.74800.73200.73600.7360260,303
Jul 5, 20240.74400.75400.74000.74200.742060,115
Jul 4, 20240.74200.75000.74200.74600.746066,782
Jul 3, 20240.74200.74800.73800.74200.7420113,534
Jul 2, 20240.74000.74400.73600.74400.744063,254
Jul 1, 20240.75000.75000.74000.74800.748081,822
Jun 28, 20240.75400.75400.73400.73600.7360244,626
Jun 27, 20240.75000.75400.73800.75400.7540328,344
Jun 26, 20240.75000.76000.74000.75000.7500159,317
Jun 25, 20240.75800.76000.74600.75000.7500734,115
Jun 24, 20240.75600.76600.75600.75800.7580125,764
Jun 21, 20240.76400.76800.75800.75800.7580264,338
Jun 20, 20240.76600.78600.76400.76400.7640386,577
Jun 19, 20240.77000.77400.76600.76600.766045,119
Jun 18, 20240.76400.77800.76000.77000.7700125,206
Jun 17, 20240.76000.76400.76000.76000.7600180,666
Jun 14, 20240.76800.76800.75000.75800.7580338,830
Jun 13, 20240.78600.78600.76800.77000.7700183,992
Jun 12, 20240.77400.78600.77200.78200.7820352,674
Jun 11, 20240.78000.78000.77000.77600.7760297,137
Jun 10, 20240.77600.79800.77400.78000.7800231,123
Jun 7, 20240.78000.78200.76600.77200.7720166,650
Jun 6, 20240.77000.78400.77000.77800.7780152,809
Jun 5, 20240.77000.78200.77000.77000.7700297,651
Jun 4, 20240.77800.78400.77200.77400.7740177,090
Jun 3, 20240.77000.78600.76000.78000.7800171,686
May 31, 20240.78200.78600.78000.78000.780057,237
May 30, 20240.79800.79800.78200.78200.7820196,916
May 29, 20240.80200.80400.79000.79000.7900360,150
May 28, 20240.80000.80600.79800.80200.8020235,785
May 27, 20240.80000.80400.79000.80000.8000594,466
May 24, 20240.80600.81000.78800.79400.7940582,549
May 23, 20240.80600.81000.80600.80600.8060183,691
May 22, 20240.81600.81600.80400.80600.8060225,936
May 21, 20240.81800.82200.81000.81600.8160249,048
May 20, 2024 0.0700 Dividend
May 20, 20240.84000.84000.81400.81800.81801,006,933
May 17, 20240.88800.90000.87200.90000.83001,007,867
May 16, 20240.88000.89200.87200.88000.8116555,053
May 15, 20240.89800.90600.87600.88600.8171653,105
May 14, 20240.87000.89200.87000.88000.8116437,392
May 13, 20240.87600.88600.87000.87400.8060365,492
May 10, 20240.87600.88600.87200.87200.8042304,460
May 9, 20240.87600.88400.87000.87000.8023235,460
May 8, 20240.89000.89000.87000.88000.8116375,384
May 7, 20240.87000.89000.86600.89000.8208593,540
May 6, 20240.84200.87200.84200.85400.7876722,924
May 3, 20240.82400.85000.82200.84600.7802430,092
May 2, 20240.81800.82400.81400.82400.7599439,295
Apr 30, 20240.80800.82000.80600.81800.7544322,468
Apr 29, 20240.80800.80800.80200.80600.7433101,513
Apr 26, 20240.80000.81200.80000.80800.7452239,865
Apr 25, 20240.80600.80600.79800.79800.735975,271
Apr 24, 20240.80400.80800.79600.80800.7452205,599
Apr 23, 20240.79400.80200.79000.80200.7396270,451
Apr 22, 20240.78000.79800.78000.79400.7322134,503
Apr 19, 20240.79600.79600.77600.77800.7175595,555
Apr 18, 20240.79800.80400.79800.79800.735995,378
Apr 17, 20240.79600.80400.79400.80200.7396342,735
Apr 16, 20240.79800.80200.79400.79600.7341313,698
Apr 15, 20240.80400.80400.79800.80200.7396136,489
Apr 12, 20240.80200.80600.80000.80000.7378125,781
Apr 11, 20240.81000.81200.79800.79800.7359150,455
Apr 10, 20240.80000.81400.79600.81000.7470936,677
Apr 9, 20240.79600.80000.78800.79600.7341301,144
Apr 8, 20240.79000.79800.79000.79800.7359127,456
Apr 5, 20240.79400.80800.78400.78800.7267305,893
Apr 4, 20240.80600.80800.80000.80800.7452189,794
Apr 3, 20240.80200.81000.79400.80400.7415524,732
Apr 2, 20240.79800.81000.78600.80600.7433958,224
Mar 28, 20240.79500.79500.78600.79000.7286479,065
Mar 27, 20240.77800.80100.77000.79300.7313723,079
Mar 26, 20240.77500.77800.76900.77800.7175115,151
Mar 25, 20240.75600.78000.75600.77400.7138274,976
Mar 22, 20240.76500.76900.75700.76100.701884,851
Mar 21, 20240.77000.77000.76200.76500.705547,417
Mar 20, 20240.76900.77000.75500.76900.7092336,049
Mar 19, 20240.74100.76000.74100.75300.6944183,383
Mar 18, 20240.75900.76400.74900.75800.6990141,714
Mar 15, 20240.74100.75100.74100.75100.6926184,366
Mar 14, 20240.74100.74600.74000.74300.685276,104
Mar 13, 20240.73700.74900.73700.74900.690742,803
Mar 12, 20240.73700.74500.73700.73900.681540,181
Mar 11, 20240.73800.74000.73600.74000.6824115,186

Related Tickers

CAI.MI Cairo Communication S.p.A.
2.8500
-0.18%
 
GLMFF Glacier Media Inc.
0.0900
0.00%
 
FPNUF FP Newspapers Inc.
0.3800
0.00%
 
FUTRl.XC
 
RCH.L Reach plc
78.10
-1.64%
 
XLMDF XLMedia PLC
0.1360
-6.53%
 
CED.MI Caltagirone Editore SpA
1.7150
+0.88%
 
VOC.MC Vocento, S.A.
0.7200
+1.41%
 
MN.MI Arnoldo Mondadori Editore S.p.A.
2.0550
-0.72%
 
PRS.MC Promotora de Informaciones, S.A.
0.3900
+1.04%