R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.000	20.340	18.900	20.260	20.260	229,089
2026-07-23	20.060	20.400	19.100	19.100	19.100	265,947
2026-07-22	20.700	20.880	20.200	20.200	20.200	178,337
2026-07-21	20.560	21.080	19.750	20.840	20.840	256,930
2026-07-20	20.720	20.920	20.380	20.560	20.560	162,082
2026-07-17	20.700	21.020	20.340	20.700	20.700	236,518
2026-07-16	22.720	22.720	20.720	20.720	20.720	378,407
2026-07-15	22.000	22.700	21.260	22.680	22.680	158,966
2026-07-14	21.140	21.840	20.760	21.560	21.560	171,802
2026-07-13	23.000	23.260	21.420	21.420	21.420	295,294
2026-07-10	24.720	24.720	23.000	23.300	23.300	199,389
2026-07-09	24.700	25.060	24.480	24.760	24.760	118,232
2026-07-08	24.680	24.680	23.800	24.280	24.280	152,991
2026-07-07	26.360	26.360	24.220	25.000	25.000	177,159
2026-07-06	26.400	26.540	25.700	26.540	26.540	73,192
2026-07-03	26.100	26.800	25.980	26.800	26.800	200,526
2026-07-02	26.940	27.060	25.540	26.220	26.220	200,850
2026-07-01	27.140	27.980	26.840	27.020	27.020	251,857
2026-06-30	27.100	28.180	27.000	27.260	27.260	116,572
2026-06-29	26.100	26.900	25.800	26.660	26.660	169,979
2026-06-26	27.000	27.060	25.760	25.760	25.760	144,828
2026-06-25	26.440	27.400	26.440	27.140	27.140	115,446
2026-06-24	25.980	26.500	25.720	26.420	26.420	133,819
2026-06-23	26.300	26.520	24.840	25.900	25.900	114,552
2026-06-22	27.240	27.780	26.740	26.940	26.940	95,429
2026-06-19	27.300	28.400	27.160	27.160	27.160	201,761
2026-06-18	25.780	27.100	25.580	27.100	27.100	114,067
2026-06-17	25.980	26.640	25.700	25.700	25.700	175,544
2026-06-16	25.360	26.540	25.360	26.160	26.160	149,327
2026-06-15	24.920	25.660	24.880	25.180	25.180	148,620
2026-06-12	23.220	24.380	22.900	24.160	24.160	182,061
2026-06-11	22.600	23.000	22.040	22.840	22.840	138,193
2026-06-10	23.100	23.200	22.260	22.480	22.480	171,862
2026-06-09	23.420	23.860	22.960	23.080	23.080	75,579
2026-06-08	23.400	23.960	23.000	23.820	23.820	93,273
2026-06-05	24.260	25.120	23.860	24.100	24.100	97,065
2026-06-04	25.140	25.720	24.180	24.180	24.180	107,752
2026-06-03	24.420	25.060	24.020	25.060	25.060	120,172
2026-06-02	25.380	25.500	23.880	24.460	24.460	265,577
2026-06-01	26.220	26.580	25.200	25.220	25.220	125,706
2026-05-29	26.980	27.340	26.300	26.300	26.300	131,311
2026-05-28	26.560	27.180	26.500	26.740	26.740	98,596
2026-05-27	26.480	27.120	26.280	26.720	26.720	89,988
2026-05-26	26.160	26.760	26.160	26.480	26.480	81,768
2026-05-22	25.680	26.100	25.500	25.760	25.760	103,117
2026-05-21	25.500	25.820	25.040	25.520	25.520	118,812
2026-05-20	24.600	25.740	24.580	25.420	25.420	133,908
2026-05-19	24.920	25.520	24.280	24.380	24.380	144,326
2026-05-18	25.460	26.000	24.960	24.960	24.960	178,181
2026-05-15	26.400	26.420	25.020	25.620	25.620	203,243
2026-05-13	26.060	26.640	25.960	26.340	26.340	142,799
2026-05-12	27.320	27.320	25.300	25.300	25.300	137,069
2026-05-11	27.480	27.760	26.860	27.760	27.760	118,721
2026-05-08	27.940	28.600	27.400	27.640	27.140	155,792
2026-05-07	28.900	29.420	28.020	28.020	27.513	160,766
2026-05-06	27.600	28.980	27.560	28.560	28.043	187,324
2026-05-05	27.120	27.500	26.780	27.340	26.845	76,059
2026-05-04	26.320	27.760	26.320	27.020	26.531	170,777
2026-04-30	25.720	26.220	25.000	26.160	25.687	101,997
2026-04-29	25.920	26.460	25.580	25.800	25.333	93,570

← NewerPage 2 of 3 · 127 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.