R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.450	9.500	9.450	9.500	8.753	26,074
2022-09-23	9.450	9.450	9.450	9.450	8.707	150
2022-09-22	9.450	9.450	9.450	9.450	8.707	0
2022-09-21	9.450	9.450	9.450	9.450	8.707	0
2022-09-20	9.450	9.450	9.450	9.450	8.707	17,000
2022-09-19	9.450	9.450	9.450	9.450	8.707	7,500
2022-09-16	9.450	9.450	9.450	9.450	8.707	15
2022-09-15	9.500	9.500	9.500	9.500	8.753	0
2022-09-14	9.450	9.500	9.450	9.500	8.753	1,045
2022-09-13	9.550	9.550	9.500	9.500	8.753	18,965
2022-09-12	9.700	9.700	9.550	9.550	8.799	11,929
2022-09-09	9.550	9.550	9.450	9.450	8.707	500
2022-09-08	9.700	9.700	9.550	9.600	8.846	1,105
2022-09-07	9.650	9.650	9.650	9.650	8.892	623
2022-09-06	9.550	9.650	9.450	9.450	8.707	297
2022-09-05	9.450	9.550	9.450	9.550	8.799	1,211
2022-09-02	9.550	9.550	9.550	9.550	8.799	10
2022-09-01	9.500	9.500	9.500	9.500	8.753	0
2022-08-31	9.500	9.500	9.500	9.500	8.753	0
2022-08-30	9.400	9.500	9.400	9.450	8.707	1,021
2022-08-29	9.450	9.450	9.450	9.450	8.707	216
2022-08-26	9.550	9.550	9.550	9.550	8.799	0
2022-08-25	9.550	9.550	9.550	9.550	8.799	0
2022-08-24	9.550	9.550	9.550	9.550	8.799	0
2022-08-23	9.550	9.550	9.550	9.550	8.799	1,705
2022-08-22	9.450	9.450	9.450	9.450	8.707	0
2022-08-19	9.450	9.450	9.450	9.450	8.707	0
2022-08-18	9.450	9.450	9.450	9.450	8.707	0
2022-08-17	9.450	9.500	9.450	9.450	8.707	6,000
2022-08-16	9.550	9.550	9.550	9.550	8.799	0
2022-08-15	9.500	9.550	9.500	9.550	8.799	1,585
2022-08-12	9.600	9.600	9.600	9.600	8.846	0
2022-08-11	9.600	9.600	9.600	9.600	8.846	2,000
2022-08-10	9.700	9.700	9.700	9.700	8.938	75
2022-08-09	9.700	9.700	9.700	9.700	8.938	2,000
2022-08-08	9.650	9.650	9.650	9.650	8.892	0
2022-08-05	9.650	9.650	9.650	9.650	8.892	0
2022-08-04	9.450	9.650	9.450	9.650	8.892	70
2022-08-03	9.500	9.550	9.500	9.550	8.799	5,983
2022-08-02	9.500	9.550	9.450	9.550	8.799	934
2022-07-29	9.650	9.650	9.650	9.650	8.892	838
2022-07-28	9.450	9.450	9.450	9.450	8.707	3,000
2022-07-27	9.450	9.550	9.450	9.550	8.799	4,223
2022-07-26	9.500	9.500	9.500	9.500	8.753	46
2022-07-25	9.450	9.450	9.450	9.450	8.707	147
2022-07-22	9.450	9.550	9.450	9.450	8.707	1,419
2022-07-21	9.450	9.450	9.450	9.450	8.707	7,100
2022-07-20	9.500	9.500	9.500	9.500	8.753	466
2022-07-19	9.450	9.450	9.450	9.450	8.707	0
2022-07-18	9.450	9.450	9.450	9.450	8.707	0
2022-07-15	9.500	9.500	9.450	9.450	8.707	21,788
2022-07-14	9.550	9.550	9.550	9.550	8.799	0
2022-07-13	9.450	9.600	9.450	9.550	8.799	44,511
2022-07-12	9.450	9.450	9.450	9.450	8.707	0
2022-07-11	9.450	9.450	9.450	9.450	8.707	6,400
2022-07-08	9.400	9.400	9.400	9.400	8.661	0
2022-07-07	9.400	9.400	9.400	9.400	8.661	5,000
2022-07-06	9.400	9.400	9.400	9.400	8.661	2,000
2022-07-05	9.400	9.400	9.400	9.400	8.661	17,400
2022-07-04	9.450	9.450	9.450	9.450	8.707	0

← NewerPage 18 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.