R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	9.550	9.550	9.450	9.450	8.707	6,000
2022-06-30	9.450	9.450	9.450	9.450	8.707	490
2022-06-29	9.550	9.550	9.550	9.550	8.799	0
2022-06-28	9.550	9.550	9.400	9.550	8.799	2,155
2022-06-27	9.600	9.600	9.450	9.450	8.707	15,000
2022-06-24	9.650	9.700	9.650	9.700	8.938	3,025
2022-06-23	9.650	9.650	9.650	9.650	8.892	90
2022-06-22	9.700	9.700	9.700	9.700	8.938	3,695
2022-06-21	9.600	9.600	9.600	9.600	8.846	596
2022-06-20	9.650	9.650	9.550	9.650	8.892	3,156
2022-06-17	9.600	9.600	9.600	9.600	8.846	0
2022-06-16	9.700	9.700	9.500	9.600	8.846	1,981
2022-06-15	9.500	9.550	9.500	9.550	8.799	2,000
2022-06-14	9.500	9.500	9.500	9.500	8.753	170
2022-06-13	9.600	9.600	9.600	9.600	8.846	0
2022-06-10	9.600	9.600	9.600	9.600	8.846	1,000
2022-06-09	9.600	9.700	9.450	9.500	8.753	2,942
2022-06-08	9.500	9.500	9.500	9.500	8.753	0
2022-06-07	9.500	9.500	9.450	9.450	8.707	188
2022-06-03	9.600	9.600	9.600	9.600	8.846	0
2022-06-02	9.600	9.600	9.600	9.600	8.846	0
2022-06-01	9.700	9.700	9.700	9.700	8.938	1,100
2022-05-31	9.600	9.650	9.600	9.650	8.892	185
2022-05-30	9.450	9.450	9.450	9.450	8.707	152
2022-05-27	9.450	9.450	9.450	9.450	8.707	1,000
2022-05-25	9.500	9.500	9.400	9.450	8.707	11,705
2022-05-24	9.650	9.650	9.650	9.650	8.892	0
2022-05-23	9.650	9.650	9.650	9.650	8.892	1,500
2022-05-20	9.650	9.650	9.650	9.650	8.892	131
2022-05-19	9.750	9.750	9.750	9.750	8.984	100
2022-05-18	9.650	9.650	9.650	9.650	8.892	0
2022-05-17	9.650	9.650	9.650	9.650	8.892	5,025
2022-05-16	9.600	9.600	9.500	9.500	8.753	713
2022-05-13	9.600	9.600	9.400	9.400	8.661	65,612
2022-05-12	9.450	9.450	9.450	9.450	8.707	56,695
2022-05-11	9.500	9.500	9.450	9.450	8.707	20,000
2022-05-10	9.500	9.550	9.450	9.550	8.799	1,340
2022-05-09	9.500	9.500	9.500	9.500	8.753	7,000
2022-05-06	9.550	9.950	9.500	9.500	8.753	52,263
2022-05-05	9.550	9.550	9.450	9.450	8.707	26,450
2022-05-04	9.500	9.500	9.450	9.450	8.707	70
2022-05-03	9.500	9.550	9.500	9.550	8.799	4,120
2022-05-02	9.550	9.550	9.550	9.550	8.799	14,500
2022-04-29	9.550	9.550	9.550	9.550	8.799	50
2022-04-28	9.600	9.600	9.600	9.600	8.846	4,000
2022-04-27	9.700	9.700	9.600	9.600	8.846	5,481
2022-04-26	9.550	9.550	9.550	9.550	8.799	0
2022-04-25	9.500	9.600	9.500	9.550	8.799	6,926
2022-04-22	9.500	9.500	9.400	9.400	8.661	63,652
2022-04-21	9.600	9.600	9.400	9.450	8.707	68,074
2022-04-20	9.600	9.600	9.600	9.600	8.846	2,218
2022-04-19	9.700	9.700	9.700	9.700	8.938	2,000
2022-04-14	9.600	9.600	9.600	9.600	8.846	885
2022-04-13	9.600	9.650	9.600	9.650	8.892	10,310
2022-04-12	9.750	9.750	9.750	9.750	8.984	100
2022-04-11	9.600	9.600	9.550	9.600	8.846	17,506
2022-04-08	9.750	9.750	9.550	9.550	8.799	3,442
2022-04-07	9.750	9.750	9.750	9.750	8.984	361
2022-04-06	9.700	9.800	9.500	9.800	9.030	15,010
2022-04-05	9.800	9.800	9.600	9.800	9.030	1,028

← NewerPage 19 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.