R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9.650	9.700	9.650	9.700	8.938	455
2023-06-12	9.750	9.750	9.650	9.700	8.938	1,557
2023-06-09	9.900	9.900	9.900	9.900	9.122	0
2023-06-08	9.650	9.900	9.650	9.900	9.122	32,412
2023-06-07	9.750	9.750	9.650	9.650	8.892	26,883
2023-06-06	9.750	9.750	9.750	9.750	8.984	28,150
2023-06-05	9.750	9.750	9.750	9.750	8.984	10,110
2023-06-02	9.800	10.500	9.800	10.300	9.490	9,103
2023-06-01	9.800	9.800	9.800	9.800	9.030	0
2023-05-31	9.800	9.800	9.800	9.800	9.030	0
2023-05-30	9.750	9.800	9.750	9.800	9.030	21
2023-05-26	9.800	9.800	9.800	9.800	9.030	54
2023-05-25	9.750	9.750	9.750	9.750	8.984	164
2023-05-24	9.750	9.750	9.750	9.750	8.984	1,000
2023-05-23	9.750	9.750	9.750	9.750	8.984	99
2023-05-22	9.700	9.800	9.700	9.750	8.984	7,783
2023-05-19	9.650	9.700	9.650	9.700	8.938	4,142
2023-05-17	9.650	9.650	9.650	9.650	8.892	108
2023-05-16	9.650	9.700	9.650	9.700	8.938	1,775
2023-05-15	9.700	9.700	9.700	9.700	8.938	0
2023-05-12	9.700	9.700	9.700	9.700	8.938	0
2023-05-11	9.650	9.700	9.650	9.700	8.938	10,890
2023-05-10	9.650	9.700	9.650	9.700	8.938	3,909
2023-05-09	9.650	9.700	9.650	9.700	8.938	688
2023-05-08	9.650	9.700	9.650	9.700	8.938	3,500
2023-05-05	9.650	9.650	9.650	9.650	8.892	30,003
2023-05-04	9.700	9.700	9.700	9.700	8.938	9,159
2023-05-03	9.600	9.600	9.600	9.600	8.846	136
2023-05-02	9.700	9.700	9.600	9.700	8.938	2,668
2023-04-28	9.600	9.700	9.600	9.700	8.938	9,671
2023-04-27	9.600	9.600	9.600	9.600	8.846	110,290
2023-04-26	9.650	9.700	9.600	9.600	8.846	1,564
2023-04-25	9.550	9.550	9.550	9.550	8.799	6,100
2023-04-24	9.550	9.550	9.550	9.550	8.799	0
2023-04-21	9.550	9.550	9.550	9.550	8.799	34,000
2023-04-20	9.550	9.550	9.550	9.550	8.799	9
2023-04-19	9.600	9.600	9.550	9.550	8.799	517
2023-04-18	9.600	9.600	9.600	9.600	8.846	54
2023-04-17	9.600	9.600	9.600	9.600	8.846	0
2023-04-14	9.600	9.600	9.500	9.600	8.846	1,251
2023-04-13	9.500	9.500	9.500	9.500	8.753	405
2023-04-12	9.500	9.500	9.500	9.500	8.753	2,086
2023-04-11	9.500	9.500	9.500	9.500	8.753	1,000
2023-04-06	9.500	9.500	9.450	9.450	8.707	1,030
2023-04-05	9.500	9.500	9.450	9.450	8.707	4,112
2023-04-04	9.500	9.500	9.500	9.500	8.753	807
2023-04-03	9.500	9.500	9.500	9.500	8.753	15
2023-03-31	9.500	9.500	9.500	9.500	8.753	4,764
2023-03-30	9.600	9.600	9.600	9.600	8.846	0
2023-03-29	9.650	9.650	9.500	9.600	8.846	1,653
2023-03-28	9.500	9.600	9.500	9.600	8.846	673
2023-03-27	9.600	9.700	9.600	9.700	8.938	3,644
2023-03-24	9.550	9.700	9.550	9.700	8.938	1,613
2023-03-23	9.500	9.500	9.500	9.500	8.753	0
2023-03-22	9.550	9.650	9.500	9.500	8.753	4,004
2023-03-21	9.550	9.550	9.500	9.500	8.753	3,608
2023-03-20	9.550	9.550	9.550	9.550	8.799	503
2023-03-17	9.550	9.550	9.550	9.550	8.799	183
2023-03-16	9.550	9.550	9.550	9.550	8.799	0
2023-03-15	9.550	9.550	9.550	9.550	8.799	10,217

← NewerPage 15 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.