R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.080	17.520	17.060	17.060	17.060	101,617
2026-10-15	17.000	17.110	16.500	16.830	16.830	196,921
2026-10-14	17.390	17.600	17.150	17.150	17.150	123,302
2026-10-13	17.050	17.320	16.780	17.210	17.210	114,813
2026-10-12	16.900	17.370	16.800	17.130	17.130	113,380
2026-10-09	16.800	16.980	16.620	16.770	16.770	117,172
2026-10-08	16.960	16.960	16.500	16.570	16.570	304,337
2026-10-07	18.140	18.140	16.980	16.980	16.980	216,940
2026-10-06	18.280	18.370	17.850	18.110	18.110	91,577
2026-10-05	18.300	18.410	17.940	18.180	18.180	83,478
2026-10-02	18.100	18.640	18.050	18.300	18.300	195,949
2026-10-01	18.260	18.330	17.610	18.140	18.140	94,878
2026-09-30	18.300	18.520	18.010	18.010	18.010	112,222
2026-09-29	18.600	18.750	18.120	18.180	18.180	113,075
2026-09-28	18.200	18.830	17.960	18.430	18.430	143,403
2026-09-25	18.000	18.420	17.860	18.310	18.310	149,118
2026-09-24	18.020	18.420	17.650	17.750	17.750	137,771
2026-09-23	17.900	18.170	17.450	18.160	18.160	150,866
2026-09-22	17.780	17.780	17.480	17.770	17.770	237,551
2026-09-21	17.640	18.160	17.600	17.810	17.810	130,968
2026-09-18	17.290	17.570	17.070	17.400	17.400	292,495
2026-09-17	18.000	18.050	17.290	17.290	17.290	143,280
2026-09-16	17.050	17.980	16.980	17.960	17.960	234,236
2026-09-15	16.710	17.500	16.510	17.220	17.220	293,887
2026-09-14	17.760	17.760	16.690	16.690	16.690	177,504
2026-09-11	17.860	17.900	17.600	17.860	17.860	130,070
2026-09-10	17.900	18.110	17.720	17.720	17.720	221,703
2026-09-09	17.950	18.180	17.460	17.840	17.840	171,567
2026-09-08	17.780	18.040	17.400	17.940	17.940	221,245
2026-09-07	18.100	18.700	17.600	17.800	17.800	380,813
2026-09-04	19.030	19.530	18.590	18.800	18.800	142,149
2026-09-03	18.130	19.050	18.130	19.050	19.050	128,684
2026-09-02	18.230	18.420	18.020	18.080	18.080	140,714
2026-09-01	19.100	19.100	18.230	18.270	18.270	245,359
2026-08-31	19.630	19.680	19.120	19.120	19.120	330,244
2026-08-28	20.360	20.360	19.810	19.810	19.810	91,762
2026-08-27	20.560	20.820	20.160	20.260	20.260	134,968
2026-08-26	20.400	20.880	20.400	20.560	20.560	102,267
2026-08-25	20.220	20.460	20.040	20.300	20.300	165,503
2026-08-24	19.980	20.140	19.500	19.640	19.640	92,094
2026-08-21	19.720	20.100	19.610	20.000	20.000	106,040
2026-08-20	19.500	19.740	19.290	19.640	19.640	150,768
2026-08-19	20.080	20.080	18.970	19.170	19.170	267,077
2026-08-18	20.500	20.520	19.500	20.020	20.020	152,188
2026-08-17	19.980	20.480	19.880	19.880	19.880	155,375
2026-08-14	19.790	19.830	19.320	19.740	19.740	87,720
2026-08-13	19.500	19.790	19.390	19.610	19.610	163,736
2026-08-12	19.200	19.510	19.110	19.240	19.240	140,175
2026-08-11	18.800	19.430	18.680	19.110	19.110	155,227
2026-08-10	19.320	19.640	18.700	18.830	18.830	297,793
2026-08-07	19.580	19.880	19.200	19.500	19.500	234,299
2026-08-06	19.750	20.120	19.140	19.740	19.740	317,508
2026-08-05	19.200	21.260	19.140	19.700	19.700	747,067
2026-08-04	20.960	21.220	20.380	21.100	21.100	177,470
2026-08-03	21.220	21.400	19.880	20.700	20.700	211,466
2026-07-31	21.320	21.940	20.920	20.920	20.920	150,084
2026-07-30	20.300	21.320	20.180	21.120	21.120	141,021
2026-07-29	20.600	20.600	20.100	20.280	20.280	121,924
2026-07-28	20.340	20.680	20.020	20.580	20.580	177,885
2026-07-27	20.540	20.660	20.140	20.340	20.340	151,495

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.5000 CHF
2025-05-16	0.5000 CHF
2024-05-30	0.5000 CHF

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