R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.800	9.800	9.800	9.800	9.030	0
2023-09-05	9.800	9.800	9.800	9.800	9.030	898
2023-09-04	9.800	9.800	9.800	9.800	9.030	0
2023-09-01	9.800	9.800	9.800	9.800	9.030	1,300
2023-08-31	9.750	10.000	9.750	9.800	9.030	50,302
2023-08-30	10.200	10.200	10.000	10.000	9.214	648
2023-08-29	9.850	9.900	9.850	9.900	9.122	5,935
2023-08-28	9.750	9.750	9.750	9.750	8.984	7,542
2023-08-25	9.750	9.750	9.750	9.750	8.984	31,000
2023-08-24	9.750	9.750	9.750	9.750	8.984	2,000
2023-08-23	9.750	9.750	9.750	9.750	8.984	0
2023-08-22	9.800	9.800	9.700	9.700	8.938	94,708
2023-08-21	9.800	9.800	9.800	9.800	9.030	2,998
2023-08-18	9.800	9.850	9.800	9.850	9.076	2,681
2023-08-17	9.800	9.800	9.800	9.800	9.030	0
2023-08-16	9.800	9.800	9.800	9.800	9.030	2,038
2023-08-15	9.850	9.850	9.850	9.850	9.076	37,787
2023-08-14	9.850	9.850	9.850	9.850	9.076	516
2023-08-11	9.850	9.850	9.850	9.850	9.076	0
2023-08-10	9.850	9.850	9.850	9.850	9.076	0
2023-08-09	9.850	9.850	9.850	9.850	9.076	0
2023-08-08	9.850	9.850	9.850	9.850	9.076	239
2023-08-07	9.850	9.850	9.850	9.850	9.076	0
2023-08-04	9.850	9.850	9.850	9.850	9.076	36
2023-08-03	9.850	9.850	9.850	9.850	9.076	90
2023-08-02	9.900	9.900	9.800	9.800	9.030	81,269
2023-07-31	9.800	9.800	9.800	9.800	9.030	0
2023-07-28	9.800	9.800	9.800	9.800	9.030	250
2023-07-27	9.850	9.850	9.850	9.850	9.076	32
2023-07-26	9.800	9.800	9.800	9.800	9.030	0
2023-07-25	9.800	9.800	9.800	9.800	9.030	834
2023-07-24	9.800	9.800	9.800	9.800	9.030	3,630
2023-07-21	9.800	9.900	9.800	9.900	9.122	1,073
2023-07-20	9.800	9.800	9.800	9.800	9.030	0
2023-07-19	9.800	9.800	9.800	9.800	9.030	3,544
2023-07-18	9.850	9.850	9.850	9.850	9.076	775
2023-07-17	9.850	9.850	9.850	9.850	9.076	225
2023-07-14	9.900	9.900	9.900	9.900	9.122	1,400
2023-07-13	9.850	9.850	9.850	9.850	9.076	0
2023-07-12	9.850	9.850	9.850	9.850	9.076	0
2023-07-11	9.850	9.850	9.850	9.850	9.076	588
2023-07-10	9.850	9.850	9.850	9.850	9.076	0
2023-07-07	9.850	9.850	9.850	9.850	9.076	1,000
2023-07-06	9.900	9.900	9.900	9.900	9.122	532
2023-07-05	9.900	9.900	9.850	9.850	9.076	1,911
2023-07-04	9.950	9.950	9.950	9.950	9.168	2,804
2023-07-03	9.800	9.950	9.800	9.950	9.168	1,890
2023-06-30	9.750	9.950	9.750	9.950	9.168	9,987
2023-06-29	9.950	10.000	9.950	10.000	9.214	4,658
2023-06-28	9.800	9.950	9.800	9.950	9.168	3,628
2023-06-27	9.750	9.750	9.750	9.750	8.984	488
2023-06-26	9.800	9.800	9.750	9.750	8.984	5,129
2023-06-23	9.750	9.800	9.750	9.800	9.030	1,465
2023-06-22	9.750	9.750	9.750	9.750	8.984	900
2023-06-21	9.900	9.950	9.500	9.500	8.753	1,457
2023-06-20	9.850	9.950	9.750	9.750	8.984	8,127
2023-06-19	9.850	9.850	9.850	9.850	9.076	0
2023-06-16	9.850	9.850	9.850	9.850	9.076	105
2023-06-15	10.000	10.000	9.750	9.750	8.984	1,591
2023-06-14	9.650	9.650	9.650	9.650	8.892	1,000

← NewerPage 14 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.