R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	9.550	9.550	9.550	9.550	8.799	10,217
2023-03-14	9.550	9.550	9.550	9.550	8.799	100
2023-03-13	9.550	9.550	9.550	9.550	8.799	76
2023-03-10	9.550	9.550	9.550	9.550	8.799	0
2023-03-09	9.550	9.550	9.550	9.550	8.799	0
2023-03-08	9.600	9.600	9.550	9.550	8.799	2,477
2023-03-07	9.550	9.600	9.550	9.600	8.846	282
2023-03-06	9.600	9.600	9.600	9.600	8.846	0
2023-03-03	9.600	9.600	9.600	9.600	8.846	105
2023-03-02	9.550	9.600	9.550	9.550	8.799	4,534
2023-03-01	9.550	9.550	9.550	9.550	8.799	1,569
2023-02-28	9.500	9.550	9.500	9.550	8.799	19,809
2023-02-27	9.500	9.500	9.500	9.500	8.753	372
2023-02-24	9.500	9.500	9.500	9.500	8.753	3,813
2023-02-23	9.550	9.550	9.550	9.550	8.799	53
2023-02-22	9.500	9.500	9.500	9.500	8.753	0
2023-02-21	9.500	9.500	9.500	9.500	8.753	394
2023-02-20	9.450	9.450	9.400	9.400	8.661	6,100
2023-02-17	9.700	9.700	9.450	9.500	8.753	39,109
2023-02-16	9.700	9.700	9.550	9.700	8.938	8,965
2023-02-15	9.650	9.650	9.650	9.650	8.892	0
2023-02-14	9.650	9.650	9.650	9.650	8.892	2,400
2023-02-13	9.650	9.650	9.650	9.650	8.892	113
2023-02-10	9.700	9.700	9.700	9.700	8.938	4,110
2023-02-09	9.500	9.700	9.450	9.700	8.938	29,326
2023-02-08	9.400	9.400	9.400	9.400	8.661	9
2023-02-07	9.500	9.500	9.500	9.500	8.753	4,514
2023-02-06	9.650	9.650	9.650	9.650	8.892	50
2023-02-03	9.500	9.500	9.500	9.500	8.753	825
2023-02-02	9.500	9.500	9.500	9.500	8.753	6,500
2023-02-01	9.400	9.400	9.400	9.400	8.661	5,000
2023-01-31	9.450	9.450	9.450	9.450	8.707	4,888
2023-01-30	9.700	9.700	9.450	9.450	8.707	2,817
2023-01-27	9.500	9.500	9.500	9.500	8.753	0
2023-01-26	9.450	9.500	9.450	9.500	8.753	4,120
2023-01-25	9.500	9.500	9.450	9.450	8.707	3,345
2023-01-24	9.500	9.500	9.500	9.500	8.753	0
2023-01-23	9.500	9.500	9.500	9.500	8.753	0
2023-01-20	9.500	9.500	9.500	9.500	8.753	100
2023-01-19	9.700	9.700	9.700	9.700	8.938	0
2023-01-18	9.700	9.700	9.700	9.700	8.938	1,623
2023-01-17	9.500	9.500	9.500	9.500	8.753	723
2023-01-16	9.400	9.500	9.400	9.500	8.753	1,765
2023-01-13	9.400	9.400	9.400	9.400	8.661	500
2023-01-12	9.400	9.500	9.400	9.500	8.753	1,266
2023-01-11	9.400	9.400	9.400	9.400	8.661	0
2023-01-10	9.450	9.450	9.400	9.400	8.661	17,000
2023-01-09	9.450	9.450	9.450	9.450	8.707	0
2023-01-06	9.400	9.400	9.400	9.400	8.661	6,000
2023-01-05	9.400	9.500	9.400	9.400	8.661	39,069
2023-01-04	9.450	9.450	9.450	9.450	8.707	0
2023-01-03	9.450	9.450	9.450	9.450	8.707	9
2022-12-30	9.450	9.450	9.400	9.400	8.661	6,000
2022-12-29	9.500	9.500	9.500	9.500	8.753	0
2022-12-28	9.500	9.500	9.500	9.500	8.753	1,644
2022-12-27	9.500	9.500	9.500	9.500	8.753	0
2022-12-23	9.500	9.500	9.500	9.500	8.753	722
2022-12-22	9.450	9.500	9.450	9.500	8.753	4,406
2022-12-21	9.450	9.500	9.450	9.450	8.707	11,296
2022-12-20	9.450	9.450	9.450	9.450	8.707	0

← NewerPage 16 of 21 · 1,216 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.