R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.900	16.640	15.660	16.540	16.241	211,106
2026-01-30	15.620	16.760	15.540	16.120	15.828	210,523
2026-01-29	16.260	16.260	15.540	15.580	15.298	92,277
2026-01-28	15.960	16.340	15.940	16.160	15.868	128,416
2026-01-27	15.820	15.980	15.500	15.860	15.573	167,212
2026-01-26	15.800	16.000	15.380	15.740	15.455	163,658
2026-01-23	15.580	15.860	15.300	15.780	15.495	168,071
2026-01-22	15.560	15.840	15.340	15.520	15.239	131,764
2026-01-21	15.300	15.600	14.900	15.400	15.121	145,640
2026-01-20	15.460	15.500	15.020	15.320	15.043	167,208
2026-01-19	15.520	16.000	15.320	15.640	15.357	152,329
2026-01-16	15.320	15.720	15.140	15.720	15.436	140,672
2026-01-15	14.920	15.260	14.720	15.260	14.984	530,634
2026-01-14	14.900	15.240	14.700	14.700	14.434	276,169
2026-01-13	15.640	15.660	14.820	14.960	14.689	359,151
2026-01-12	15.920	16.020	15.480	15.580	15.298	143,837
2026-01-09	15.500	15.800	15.280	15.800	15.514	184,680
2026-01-08	15.780	15.780	15.240	15.360	15.082	119,960
2026-01-07	15.860	15.860	15.560	15.700	15.416	138,809
2026-01-06	16.220	16.220	15.680	15.780	15.495	120,374
2026-01-05	16.300	16.640	15.760	16.080	15.789	234,460
2025-12-30	15.860	15.920	15.680	15.820	15.534	102,170
2025-12-29	16.000	16.000	15.520	16.000	15.711	150,353
2025-12-23	15.780	16.320	15.780	15.860	15.573	236,307
2025-12-22	15.660	15.740	15.300	15.700	15.416	159,857
2025-12-19	15.780	15.780	15.140	15.500	15.220	268,492
2025-12-18	15.500	15.720	15.340	15.720	15.436	147,614
2025-12-17	16.000	16.060	15.440	15.520	15.239	105,798
2025-12-16	15.840	16.100	15.700	15.840	15.554	247,303
2025-12-15	16.300	16.340	15.800	15.980	15.691	237,241
2025-12-12	16.420	16.980	16.240	16.240	15.946	178,491
2025-12-11	16.300	16.440	15.820	16.180	15.887	253,122
2025-12-10	16.700	16.800	16.220	16.260	15.966	197,843
2025-12-09	17.280	17.640	16.560	16.700	16.398	162,429
2025-12-08	17.480	17.680	17.240	17.360	17.046	68,553
2025-12-05	17.320	17.720	17.300	17.420	17.105	120,823
2025-12-04	17.280	17.700	17.200	17.400	17.085	92,446
2025-12-03	17.180	17.520	17.000	17.140	16.830	154,504
2025-12-02	16.900	17.200	16.840	17.180	16.869	102,747
2025-12-01	17.540	17.540	16.900	16.920	16.614	239,953
2025-11-28	17.600	17.780	17.420	17.620	17.301	190,703
2025-11-27	16.740	17.740	16.740	17.580	17.262	275,570
2025-11-26	16.240	16.600	16.100	16.600	16.300	161,366
2025-11-25	16.140	16.320	15.900	16.200	15.907	186,297
2025-11-24	16.400	16.460	15.860	16.020	15.730	157,048
2025-11-21	17.000	17.000	15.980	16.280	15.986	269,770
2025-11-20	16.800	17.000	16.720	16.960	16.653	154,205
2025-11-19	17.100	17.120	16.700	16.800	16.496	248,389
2025-11-18	17.320	17.400	16.940	17.140	16.830	204,144
2025-11-17	18.260	18.340	17.500	17.500	17.183	279,511
2025-11-14	18.420	18.600	18.000	18.360	18.028	268,202
2025-11-13	18.340	18.960	17.960	18.260	17.930	319,433
2025-11-12	19.460	19.500	18.240	18.240	17.910	319,809
2025-11-11	19.340	19.880	19.040	19.440	19.088	341,591
2025-11-10	19.200	19.380	18.880	19.320	18.971	425,576
2025-11-07	19.300	19.620	17.440	18.340	18.008	907,522
2025-11-06	20.500	22.300	18.500	18.820	18.480	1,508,068
2025-11-05	25.500	25.700	25.050	25.400	24.941	143,594
2025-11-04	26.150	26.150	25.250	25.650	25.186	178,540
2025-11-03	26.550	27.200	25.900	26.300	25.824	138,447

← NewerPage 4 of 21 · 1,215 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.