R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.400	12.450	12.250	12.450	11.472	67,962
2024-05-27	12.100	12.400	12.100	12.400	11.425	61,725
2024-05-24	12.300	12.300	12.000	12.000	11.057	88,923
2024-05-23	12.000	12.300	12.000	12.250	11.287	97,571
2024-05-22	11.950	12.050	11.850	11.950	11.011	73,045
2024-05-21	11.700	11.950	11.700	11.900	10.965	144,595
2024-05-17	11.400	11.650	11.200	11.600	10.688	460,480
2024-05-16	11.000	11.200	10.800	10.850	9.997	38,625
2024-05-15	11.450	11.500	10.950	10.950	10.089	28,170
2024-05-14	10.800	11.350	10.550	11.350	10.458	57,837
2024-05-13	10.800	11.000	10.800	10.800	9.951	21,730
2024-05-10	10.900	11.000	10.750	10.800	9.951	28,232
2024-05-08	10.850	10.950	10.650	10.900	10.043	17,730
2024-05-07	10.950	11.000	10.850	10.950	10.089	16,099
2024-05-06	10.750	11.000	10.750	10.950	10.089	17,901
2024-05-03	10.750	10.750	10.550	10.650	9.813	10,608
2024-05-02	10.600	10.750	10.500	10.750	9.905	45,641
2024-04-30	10.500	10.800	10.500	10.550	9.721	41,897
2024-04-29	10.650	10.650	10.500	10.500	9.675	6,135
2024-04-26	10.650	10.700	10.500	10.700	9.859	37,227
2024-04-25	10.800	10.800	10.500	10.650	9.813	13,602
2024-04-24	10.600	10.750	10.600	10.750	9.905	10,384
2024-04-23	10.700	10.800	10.550	10.600	9.767	61,334
2024-04-22	10.750	10.750	10.650	10.750	9.905	5,039
2024-04-19	10.700	10.700	10.550	10.650	9.813	62,819
2024-04-18	10.700	10.700	10.650	10.650	9.813	1,952
2024-04-17	10.800	10.800	10.650	10.650	9.813	80,478
2024-04-16	10.900	10.900	10.650	10.700	9.859	83,399
2024-04-15	10.750	11.050	10.700	10.900	10.043	62,211
2024-04-12	10.700	10.750	10.650	10.750	9.905	32,138
2024-04-11	10.650	10.700	10.650	10.700	9.859	5,968
2024-04-10	10.700	10.700	10.500	10.650	9.813	12,098
2024-04-09	10.700	10.700	10.650	10.650	9.813	9,170
2024-04-08	10.700	10.800	10.650	10.700	9.859	3,606
2024-04-05	10.800	10.800	10.700	10.800	9.951	7,346
2024-04-04	10.800	10.850	10.700	10.800	9.951	6,147
2024-04-03	10.700	10.800	10.600	10.800	9.951	6,903
2024-04-02	10.900	10.900	10.550	10.650	9.813	13,442
2024-03-28	10.600	10.800	10.500	10.800	9.951	30,929
2024-03-27	10.700	10.900	10.400	10.500	9.675	19,669
2024-03-26	10.400	10.800	10.400	10.600	9.767	19,416
2024-03-25	10.100	10.800	10.100	10.400	9.583	63,034
2024-03-22	10.100	10.300	9.900	9.950	9.168	60,746
2024-03-21	10.000	10.400	9.900	10.000	9.214	85,915
2024-03-20	10.000	10.000	9.900	9.900	9.122	5,002
2024-03-19	9.850	10.100	9.800	9.950	9.168	21,467
2024-03-18	10.000	10.000	9.800	9.850	9.076	13,531
2024-03-15	10.300	10.300	10.000	10.000	9.214	29,198
2024-03-14	10.300	10.300	10.200	10.300	9.490	8,404
2024-03-13	10.300	10.400	10.300	10.400	9.583	3,243
2024-03-12	10.400	10.400	10.100	10.400	9.583	43,063
2024-03-11	10.400	10.400	10.300	10.400	9.583	2,159
2024-03-08	10.400	10.500	10.300	10.400	9.583	62,911
2024-03-07	10.500	10.600	10.500	10.500	9.675	2,291
2024-03-06	10.600	10.600	10.400	10.400	9.583	13,189
2024-03-05	10.600	10.700	10.600	10.700	9.859	11,303
2024-03-04	10.700	10.700	10.500	10.600	9.767	52,397
2024-03-01	10.600	10.800	10.500	10.600	9.767	42,038
2024-02-29	10.300	10.600	10.300	10.600	9.767	9,270
2024-02-28	10.500	10.600	10.300	10.400	9.583	20,430

← NewerPage 11 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.