R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.800	10.800	10.500	10.500	9.675	44,822
2024-02-26	10.800	10.800	10.500	10.800	9.951	52,942
2024-02-23	10.500	10.700	10.500	10.700	9.859	8,571
2024-02-22	10.600	11.000	10.500	10.500	9.675	17,787
2024-02-21	10.600	10.800	10.600	10.600	9.767	677
2024-02-20	11.000	11.000	10.800	10.800	9.951	59,079
2024-02-19	10.400	10.800	10.200	10.800	9.951	33,570
2024-02-16	10.700	10.700	10.200	10.400	9.583	9,384
2024-02-15	10.800	10.800	10.200	10.700	9.859	25,843
2024-02-14	10.700	10.900	10.700	10.900	10.043	1,875,960
2024-02-13	10.200	10.700	10.200	10.700	9.859	6,727
2024-02-12	10.600	10.700	10.500	10.600	9.767	3,193
2024-02-09	10.200	10.700	9.900	10.600	9.767	26,750
2024-02-08	10.600	10.600	10.500	10.500	9.675	526
2024-02-07	10.600	10.600	10.600	10.600	9.767	132
2024-02-06	10.600	10.600	10.500	10.600	9.767	1,401
2024-02-05	10.700	10.700	10.500	10.600	9.767	6,724
2024-02-02	10.600	10.700	10.500	10.700	9.859	2,391
2024-02-01	10.700	10.700	10.400	10.600	9.767	8,664
2024-01-31	10.800	10.900	10.700	10.900	10.043	36,767
2024-01-30	10.700	10.900	10.700	10.900	10.043	34,925
2024-01-29	11.000	11.000	10.700	10.700	9.859	29,656
2024-01-26	11.100	11.100	10.800	10.900	10.043	62,171
2024-01-25	11.000	11.100	10.900	11.100	10.228	13,047
2024-01-24	10.900	11.400	10.900	11.000	10.135	109,988
2024-01-23	10.700	10.900	10.700	10.800	9.951	45,285
2024-01-22	10.500	10.600	10.500	10.500	9.675	35,054
2024-01-19	10.600	10.700	10.500	10.500	9.675	27,679
2024-01-18	10.700	10.700	10.500	10.500	9.675	7,167
2024-01-17	10.600	10.700	10.500	10.700	9.859	2,502
2024-01-16	10.500	10.600	10.500	10.600	9.767	4,416
2024-01-15	10.600	10.700	10.500	10.500	9.675	16,395
2024-01-12	10.800	10.800	10.500	10.700	9.859	3,197
2024-01-11	10.500	10.800	10.500	10.700	9.859	2,693
2024-01-10	10.400	10.600	10.400	10.600	9.767	15,229
2024-01-09	10.600	10.600	10.500	10.500	9.675	4,729
2024-01-08	10.300	10.800	10.300	10.500	9.675	9,289
2024-01-05	10.400	10.400	10.200	10.200	9.398	8,451
2024-01-04	10.700	10.800	10.300	10.300	9.490	16,723
2024-01-03	10.700	11.000	10.500	10.500	9.675	38,592
2023-12-29	10.700	10.800	10.600	10.600	9.767	5,170
2023-12-28	10.700	10.700	10.500	10.600	9.767	17,562
2023-12-27	11.000	11.000	10.500	10.500	9.675	28,986
2023-12-22	10.800	10.900	10.700	10.700	9.859	16,564
2023-12-21	10.400	10.600	10.300	10.600	9.767	28,953
2023-12-20	10.500	10.700	10.200	10.300	9.490	92,169
2023-12-19	11.100	11.100	10.300	10.700	9.859	171,633
2023-12-18	11.200	11.800	10.900	11.000	10.135	115,954
2023-12-15	10.900	11.400	10.800	11.100	10.228	249,355
2023-12-14	11.500	11.500	10.500	10.900	10.043	243,380
2023-12-13	10.300	11.500	10.300	11.400	10.504	777,046
2023-12-12	10.100	10.300	10.100	10.100	9.306	38,019
2023-12-11	10.100	10.300	9.900	9.900	9.122	3,191,069
2023-12-08	10.500	10.500	10.000	10.000	9.214	27,921
2023-12-07	10.200	10.700	10.200	10.500	9.675	12,700
2023-12-06	10.000	10.100	10.000	10.100	9.306	32,289
2023-12-05	10.100	10.100	9.900	10.100	9.306	7,851
2023-12-04	10.100	10.200	10.000	10.000	9.214	51,626
2023-12-01	10.000	10.000	10.000	10.000	9.214	810
2023-11-30	10.000	10.300	10.000	10.300	9.490	3,318

← NewerPage 12 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.