R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.650	26.800	26.150	26.450	25.972	150,623
2025-10-30	27.500	27.500	26.550	26.700	26.217	125,892
2025-10-29	27.600	27.700	26.150	27.300	26.806	203,279
2025-10-28	27.900	27.900	26.150	27.200	26.708	299,972
2025-10-27	28.200	28.200	27.050	27.050	26.561	137,634
2025-10-24	27.650	27.650	26.750	26.750	26.266	57,648
2025-10-23	26.900	27.500	26.750	27.350	26.855	89,181
2025-10-22	27.650	28.050	26.800	26.800	26.315	81,378
2025-10-21	28.350	28.350	27.400	27.600	27.101	101,600
2025-10-20	28.000	28.650	27.850	28.250	27.739	95,679
2025-10-17	28.150	28.650	27.700	27.700	27.199	132,416
2025-10-16	28.000	28.850	27.850	28.550	28.034	88,227
2025-10-15	28.350	28.750	27.900	27.950	27.444	176,693
2025-10-14	28.500	28.550	27.850	28.200	27.690	84,079
2025-10-13	28.150	28.650	27.850	28.550	28.034	79,557
2025-10-10	28.450	28.800	28.000	28.250	27.739	99,464
2025-10-09	28.050	28.900	27.850	28.600	28.083	136,766
2025-10-08	29.000	29.450	27.900	27.950	27.444	401,609
2025-10-07	27.500	29.100	27.250	28.850	28.328	347,250
2025-10-06	26.550	28.250	26.500	27.500	27.003	198,990
2025-10-03	27.050	27.400	26.550	26.600	26.119	154,269
2025-10-02	26.850	27.100	26.550	26.650	26.168	144,282
2025-10-01	27.850	28.000	26.650	26.850	26.364	184,631
2025-09-30	28.500	28.500	27.550	27.800	27.297	225,043
2025-09-29	29.650	29.700	28.600	28.600	28.083	170,018
2025-09-26	29.550	30.100	29.300	29.450	28.917	149,022
2025-09-25	30.300	30.500	29.300	29.600	29.065	112,223
2025-09-24	30.850	31.050	30.200	30.500	29.948	152,261
2025-09-23	31.800	32.200	30.900	31.000	30.439	177,689
2025-09-22	31.600	32.250	31.350	31.650	31.078	82,908
2025-09-19	31.300	32.350	30.650	31.650	31.078	310,573
2025-09-18	31.000	31.550	30.600	31.150	30.587	135,400
2025-09-17	31.250	31.600	30.800	31.050	30.488	83,211
2025-09-16	32.250	32.250	31.400	31.400	30.832	177,643
2025-09-15	33.150	33.250	32.000	32.250	31.667	90,146
2025-09-12	33.100	33.350	32.000	32.000	31.421	603,070
2025-09-11	35.850	35.900	31.400	32.900	32.305	252,584
2025-09-10	34.350	34.600	33.650	34.300	33.680	84,399
2025-09-09	34.150	34.150	33.400	34.150	33.532	97,133
2025-09-08	34.200	34.550	33.750	34.200	33.581	69,401
2025-09-05	34.900	35.000	33.900	34.150	33.532	77,858
2025-09-04	34.650	34.850	33.850	34.700	34.072	89,925
2025-09-03	34.700	34.800	33.950	34.600	33.974	78,256
2025-09-02	35.850	35.850	34.200	34.500	33.876	119,789
2025-09-01	36.850	37.250	35.750	36.050	35.398	71,867
2025-08-29	37.400	38.000	36.350	36.800	36.134	114,460
2025-08-28	38.600	38.600	37.150	37.500	36.822	84,949
2025-08-27	37.450	38.450	37.100	38.400	37.705	99,902
2025-08-26	37.800	37.950	37.000	37.500	36.822	293,272
2025-08-25	38.850	38.850	38.000	38.000	37.313	111,527
2025-08-22	38.350	39.100	38.250	38.850	38.147	123,557
2025-08-21	38.000	38.300	37.600	38.150	37.460	145,964
2025-08-20	37.150	38.200	36.900	37.650	36.969	128,211
2025-08-19	40.350	40.350	37.550	37.750	37.067	231,230
2025-08-18	39.400	40.400	39.400	40.350	39.620	108,782
2025-08-15	40.000	40.000	38.600	39.250	38.540	95,175
2025-08-14	39.650	40.100	39.000	39.700	38.982	112,444
2025-08-13	39.650	40.700	39.500	39.500	38.786	138,359
2025-08-12	40.150	40.650	39.600	39.600	38.884	119,894
2025-08-11	39.400	40.350	39.050	39.950	39.227	217,481

← NewerPage 5 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.