R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	26.580	26.580	25.660	25.840	25.373	101,908
2026-04-27	26.700	27.340	26.380	26.680	26.197	111,893
2026-04-24	27.300	27.300	26.200	26.500	26.021	145,213
2026-04-23	26.980	27.680	26.640	27.540	27.042	179,369
2026-04-22	27.240	27.800	26.640	26.980	26.492	185,474
2026-04-21	26.580	27.240	26.500	27.240	26.747	196,795
2026-04-20	27.000	27.300	26.340	26.640	26.158	123,866
2026-04-17	26.360	27.640	26.100	27.640	27.140	256,967
2026-04-16	25.460	26.500	25.080	26.340	25.864	419,489
2026-04-15	25.000	25.600	24.860	25.080	24.626	205,080
2026-04-14	24.600	26.020	24.600	24.900	24.450	217,341
2026-04-13	23.600	24.680	23.220	24.600	24.155	144,653
2026-04-10	23.860	24.420	23.600	24.200	23.762	205,110
2026-04-09	23.400	23.900	22.660	23.700	23.271	129,919
2026-04-08	21.740	23.660	21.260	23.100	22.682	399,678
2026-04-07	19.800	20.480	19.540	19.670	19.314	340,245
2026-04-02	20.300	20.300	19.360	19.700	19.344	166,392
2026-04-01	21.700	21.700	19.920	20.200	19.835	279,281
2026-03-31	19.700	20.600	19.680	20.500	20.129	191,813
2026-03-30	20.700	20.700	19.340	19.700	19.344	277,595
2026-03-27	21.550	21.550	20.850	20.850	20.473	101,601
2026-03-26	22.250	22.250	21.500	21.500	21.111	69,268
2026-03-25	21.850	22.900	21.750	22.200	21.798	99,397
2026-03-24	21.800	21.800	21.100	21.500	21.111	76,873
2026-03-23	20.250	22.150	20.000	21.750	21.357	130,539
2026-03-20	21.800	22.500	20.900	21.100	20.718	167,098
2026-03-19	21.850	21.950	20.850	21.250	20.866	104,739
2026-03-18	22.500	22.850	22.000	22.150	21.749	80,081
2026-03-17	22.300	22.850	22.150	22.600	22.191	60,339
2026-03-16	21.750	22.650	21.700	22.450	22.044	148,881
2026-03-13	22.500	22.800	21.700	21.700	21.308	110,458
2026-03-12	22.650	23.000	22.300	22.350	21.946	87,745
2026-03-11	22.900	23.250	22.500	22.850	22.437	88,559
2026-03-10	22.600	23.300	22.550	23.150	22.731	120,567
2026-03-09	21.500	22.450	21.500	22.000	21.602	133,352
2026-03-06	22.850	23.650	22.200	22.450	22.044	193,675
2026-03-05	24.050	24.400	22.700	22.700	22.289	255,079
2026-03-04	22.150	23.650	22.100	23.100	22.682	239,588
2026-03-03	23.300	23.300	21.600	22.300	21.897	384,811
2026-03-02	23.900	24.500	23.050	24.400	23.959	337,288
2026-02-27	23.400	25.000	23.300	24.800	24.351	401,547
2026-02-26	23.300	23.750	22.950	23.050	22.633	129,412
2026-02-25	23.050	23.750	23.050	23.450	23.026	163,887
2026-02-24	22.700	23.450	22.600	23.200	22.780	145,861
2026-02-23	22.700	22.950	22.400	22.600	22.191	91,967
2026-02-20	22.400	23.300	22.350	22.900	22.486	149,600
2026-02-19	23.450	23.450	22.300	22.400	21.995	154,384
2026-02-18	22.750	23.350	22.450	23.350	22.928	285,936
2026-02-17	22.250	22.600	21.850	22.550	22.142	138,417
2026-02-16	22.050	22.600	21.800	22.400	21.995	166,503
2026-02-13	21.750	21.850	21.300	21.750	21.357	161,557
2026-02-12	21.200	22.100	20.950	21.850	21.455	471,574
2026-02-11	19.740	21.200	19.600	20.900	20.522	277,990
2026-02-10	19.720	20.150	18.960	19.820	19.462	284,316
2026-02-09	19.100	20.100	18.900	19.820	19.462	230,668
2026-02-06	18.740	19.120	18.400	18.880	18.539	216,866
2026-02-05	19.100	19.440	18.560	18.720	18.381	235,924
2026-02-04	19.380	19.780	18.820	18.980	18.637	339,998
2026-02-03	20.450	20.450	18.660	19.500	19.147	1,124,706
2026-02-02	15.900	16.640	15.660	16.540	16.241	211,106

← NewerPage 3 of 21 · 1,214 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.