R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	15.050	16.900	15.050	16.350	15.706	212,141
2024-08-20	14.200	15.750	14.200	14.950	14.361	889,194
2024-08-19	14.050	14.200	13.900	13.950	13.401	24,482
2024-08-16	14.050	14.100	13.850	14.100	13.545	33,178
2024-08-15	14.050	14.050	14.000	14.050	13.497	18,395
2024-08-14	13.950	14.000	13.900	13.950	13.401	13,686
2024-08-13	13.900	13.900	13.800	13.900	13.353	3,873
2024-08-12	13.750	14.100	13.500	14.000	13.449	19,866
2024-08-09	14.250	14.250	13.750	13.750	13.208	18,610
2024-08-08	13.900	14.100	13.700	14.050	13.497	26,940
2024-08-07	13.850	14.000	13.750	13.850	13.305	11,225
2024-08-06	14.000	14.000	13.750	13.750	13.208	30,612
2024-08-05	12.650	13.350	12.200	13.300	12.776	77,969
2024-08-02	14.100	14.100	13.350	13.400	12.872	41,844
2024-07-31	14.000	14.200	14.000	14.200	13.641	19,242
2024-07-30	14.150	14.150	13.950	13.950	13.401	25,886
2024-07-29	13.700	14.150	13.600	14.100	13.545	112,523
2024-07-26	13.350	13.700	13.350	13.600	13.064	22,624
2024-07-25	13.800	13.800	13.250	13.400	12.872	44,568
2024-07-24	14.100	14.100	13.800	13.800	13.256	55,192
2024-07-23	14.100	14.100	14.050	14.050	13.497	8,667
2024-07-22	14.100	14.100	14.000	14.000	13.449	22,809
2024-07-19	14.050	14.100	14.050	14.050	13.497	27,340
2024-07-18	14.150	14.150	14.000	14.100	13.545	68,016
2024-07-17	13.950	14.100	13.900	14.100	13.545	40,106
2024-07-16	13.900	14.050	13.700	13.850	13.305	41,031
2024-07-15	13.950	14.000	13.800	13.800	13.256	10,295
2024-07-12	14.050	14.100	13.900	13.900	13.353	15,145
2024-07-11	14.100	14.100	14.000	14.000	13.449	13,742
2024-07-10	14.100	14.150	14.050	14.100	13.545	13,235
2024-07-09	14.100	14.150	14.050	14.100	13.545	53,105
2024-07-08	14.000	14.200	14.000	14.100	13.545	107,366
2024-07-05	13.800	13.800	13.650	13.750	13.208	47,839
2024-07-04	13.550	13.650	13.500	13.650	13.112	35,512
2024-07-03	13.500	13.600	13.250	13.450	12.920	81,553
2024-07-02	13.450	13.500	13.100	13.500	12.968	80,168
2024-07-01	13.200	13.350	13.000	13.350	12.824	57,509
2024-06-28	13.000	13.200	12.900	13.150	12.632	47,217
2024-06-27	13.200	13.200	12.800	13.100	12.584	70,088
2024-06-26	13.200	13.200	13.000	13.100	12.584	39,341
2024-06-25	13.000	13.200	13.000	13.200	12.680	61,343
2024-06-24	13.200	13.200	13.000	13.100	12.584	43,672
2024-06-21	13.100	13.200	13.050	13.100	12.584	45,144
2024-06-20	13.050	13.250	12.900	13.100	12.584	93,036
2024-06-19	13.100	13.100	12.750	12.950	12.440	46,499
2024-06-18	13.050	13.100	12.750	13.000	12.488	41,745
2024-06-17	13.100	13.200	12.850	12.950	12.440	43,789
2024-06-14	13.200	13.200	12.800	13.050	12.536	38,327
2024-06-13	13.100	13.150	12.900	13.100	12.584	74,499
2024-06-12	13.000	13.200	12.900	13.050	12.536	119,273
2024-06-11	12.900	13.000	12.800	12.950	12.440	89,086
2024-06-10	12.850	12.950	12.800	12.900	12.392	87,334
2024-06-07	12.700	12.850	12.600	12.800	12.296	50,988
2024-06-06	12.550	12.750	12.500	12.750	12.248	94,214
2024-06-05	12.450	12.550	12.450	12.550	12.056	31,365
2024-06-04	12.400	12.550	12.150	12.400	11.912	210,964
2024-06-03	12.000	12.300	11.950	12.300	11.816	57,744
2024-05-31	12.000	12.200	11.800	12.000	11.527	62,101
2024-05-30	12.150	12.550	11.850	11.850	11.383	87,679
2024-05-29	12.450	12.500	12.250	12.250	11.287	77,069

← NewerPage 10 of 21 · 1,215 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.