R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	10.000	10.000	9.900	10.000	9.214	110,550
2023-11-28	9.900	9.900	9.900	9.900	9.122	500,121
2023-11-27	9.900	9.900	9.900	9.900	9.122	100
2023-11-24	10.000	10.100	9.900	9.900	9.122	31,486
2023-11-23	10.000	10.000	9.900	9.900	9.122	55,785
2023-11-22	10.000	10.000	9.900	9.900	9.122	48,980
2023-11-21	9.950	10.100	9.950	9.950	9.168	21,467
2023-11-20	10.000	10.000	9.950	9.950	9.168	1,396
2023-11-17	9.900	10.000	9.900	9.950	9.168	814
2023-11-16	9.950	10.000	9.900	9.950	9.168	9,551
2023-11-15	9.900	9.950	9.900	9.900	9.122	13,074
2023-11-14	10.000	10.000	9.900	9.900	9.122	11,696
2023-11-13	10.200	10.200	9.900	9.900	9.122	15,679
2023-11-10	9.900	9.950	9.800	9.950	9.168	78,454
2023-11-09	9.900	9.900	9.800	9.900	9.122	14,509
2023-11-08	9.650	9.900	9.650	9.900	9.122	6,872
2023-11-07	9.750	9.900	9.750	9.750	8.984	26,609
2023-11-06	9.900	9.900	9.700	9.750	8.984	7,895
2023-11-03	10.000	10.000	9.900	9.900	9.122	3,922
2023-11-02	10.000	10.000	10.000	10.000	9.214	3,914
2023-11-01	9.950	10.000	9.900	9.900	9.122	50,436
2023-10-31	9.900	9.900	9.650	9.850	9.076	18,667
2023-10-30	9.650	9.800	9.650	9.700	8.938	9,608
2023-10-27	9.800	9.900	9.650	9.900	9.122	21,156
2023-10-26	9.750	9.750	9.700	9.700	8.938	11,089
2023-10-25	9.900	9.950	9.650	9.650	8.892	22,904
2023-10-24	9.850	9.900	9.650	9.750	8.984	45,906
2023-10-23	9.850	9.850	9.700	9.800	9.030	12,534
2023-10-20	9.850	9.850	9.750	9.750	8.984	27,000
2023-10-19	9.900	9.900	9.850	9.850	9.076	38,120
2023-10-18	9.950	9.950	9.950	9.950	9.168	2,500
2023-10-17	9.900	10.000	9.900	10.000	9.214	5,003
2023-10-16	9.800	9.900	9.800	9.900	9.122	3,430
2023-10-13	9.800	9.800	9.800	9.800	9.030	0
2023-10-12	9.800	9.800	9.750	9.800	9.030	2,829
2023-10-11	9.700	9.750	9.700	9.750	8.984	4,447
2023-10-10	9.700	9.700	9.700	9.700	8.938	100
2023-10-09	9.750	9.750	9.650	9.700	8.938	524
2023-10-06	9.900	9.900	9.650	9.650	8.892	14,747
2023-10-05	9.700	9.700	9.650	9.650	8.892	4,921
2023-10-04	9.700	9.700	9.700	9.700	8.938	866
2023-10-03	9.550	9.550	9.550	9.550	8.799	5,502
2023-10-02	9.900	9.900	9.550	9.550	8.799	3,998
2023-09-29	9.900	9.900	9.900	9.900	9.122	1
2023-09-28	9.750	9.750	9.750	9.750	8.984	0
2023-09-27	9.750	9.750	9.750	9.750	8.984	0
2023-09-26	9.750	9.750	9.750	9.750	8.984	0
2023-09-25	9.750	9.750	9.750	9.750	8.984	79,822
2023-09-22	10.000	10.000	10.000	10.000	9.214	1,040
2023-09-21	10.000	10.000	10.000	10.000	9.214	0
2023-09-20	10.000	10.000	10.000	10.000	9.214	0
2023-09-19	10.000	10.000	10.000	10.000	9.214	0
2023-09-18	9.900	10.000	9.900	10.000	9.214	945
2023-09-15	10.000	10.000	10.000	10.000	9.214	483
2023-09-14	9.900	9.900	9.900	9.900	9.122	0
2023-09-13	9.900	9.900	9.900	9.900	9.122	0
2023-09-12	9.900	9.900	9.900	9.900	9.122	1,017
2023-09-11	9.950	9.950	9.900	9.900	9.122	983
2023-09-08	9.950	9.950	9.950	9.950	9.168	87
2023-09-07	9.900	9.950	9.900	9.950	9.168	1,150

← NewerPage 13 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.