R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	39.050	40.000	38.800	39.400	38.687	133,922
2025-08-07	39.350	40.200	39.150	39.250	38.540	213,686
2025-08-06	38.400	39.350	38.200	39.150	38.442	249,435
2025-08-05	37.750	38.800	37.350	38.250	37.558	152,704
2025-08-04	36.600	38.400	36.500	37.400	36.723	251,849
2025-07-31	35.900	38.000	35.850	37.250	36.576	254,559
2025-07-30	33.000	36.350	33.000	35.550	34.907	343,718
2025-07-29	33.000	34.800	32.100	32.950	32.354	427,950
2025-07-28	32.150	32.450	31.450	32.000	31.421	171,205
2025-07-25	32.100	32.100	31.500	31.900	31.323	120,499
2025-07-24	32.150	33.000	31.850	32.200	31.618	155,880
2025-07-23	30.550	32.050	30.500	31.900	31.323	127,283
2025-07-22	31.600	32.150	30.500	30.650	30.096	108,300
2025-07-21	31.600	32.500	31.250	31.600	31.028	150,618
2025-07-18	31.350	31.500	30.850	31.350	30.783	105,434
2025-07-17	30.450	31.300	30.200	31.200	30.636	178,173
2025-07-16	29.400	30.700	29.150	30.200	29.654	167,608
2025-07-15	28.700	29.450	28.400	29.150	28.623	71,656
2025-07-14	27.900	28.750	27.900	28.400	27.886	94,556
2025-07-11	27.650	28.250	27.450	27.800	27.297	262,542
2025-07-10	28.200	28.800	27.350	27.750	27.248	1,258,805
2025-07-09	29.200	29.450	28.700	29.350	28.819	73,210
2025-07-08	29.900	30.400	29.000	29.150	28.623	123,957
2025-07-07	28.950	30.000	28.950	29.750	29.212	97,379
2025-07-04	29.000	29.300	28.600	29.100	28.574	69,420
2025-07-03	29.050	29.100	28.500	28.950	28.426	84,498
2025-07-02	28.200	29.000	28.200	29.000	28.475	70,084
2025-07-01	29.150	29.500	27.950	28.300	27.788	119,339
2025-06-30	28.900	29.100	28.650	28.900	28.377	118,963
2025-06-27	28.400	29.000	28.400	28.600	28.083	88,919
2025-06-26	27.000	28.300	27.000	28.300	27.788	167,270
2025-06-25	27.350	27.550	26.750	26.800	26.315	113,479
2025-06-24	28.700	28.750	26.850	27.100	26.610	159,779
2025-06-23	27.800	28.400	27.650	28.250	27.739	192,634
2025-06-20	27.650	28.150	27.400	28.000	27.494	389,407
2025-06-19	28.450	28.450	27.450	27.450	26.953	139,291
2025-06-18	28.200	28.650	27.500	28.600	28.083	242,087
2025-06-17	29.050	29.250	28.350	28.350	27.837	104,608
2025-06-16	28.700	29.600	28.700	29.200	28.672	165,341
2025-06-13	28.250	29.050	28.250	28.650	28.132	187,255
2025-06-12	28.600	28.650	27.750	28.500	27.984	166,703
2025-06-11	27.000	28.500	27.000	28.400	27.886	256,162
2025-06-10	27.100	27.200	26.850	26.900	26.413	174,647
2025-06-06	26.600	27.100	26.250	26.950	26.463	177,547
2025-06-05	26.200	26.900	25.700	26.400	25.922	185,514
2025-06-04	25.100	26.200	25.000	26.200	25.726	280,307
2025-06-03	24.750	24.950	24.400	24.850	24.401	113,843
2025-06-02	24.200	24.800	24.000	24.550	24.106	122,506
2025-05-30	24.250	24.900	24.100	24.200	23.762	110,317
2025-05-28	24.950	25.450	24.250	24.250	23.811	82,129
2025-05-27	24.400	25.100	24.200	24.950	24.499	183,655
2025-05-26	24.400	24.650	24.100	24.400	23.959	72,283
2025-05-23	23.150	24.100	23.050	24.100	23.664	204,691
2025-05-22	22.950	23.350	22.650	23.350	22.928	92,442
2025-05-21	22.800	23.050	22.600	22.950	22.535	53,725
2025-05-20	22.800	23.150	22.550	22.800	22.388	82,383
2025-05-19	22.400	22.800	22.250	22.750	22.339	75,735
2025-05-16	22.500	22.900	22.250	22.400	21.995	47,197
2025-05-15	22.850	23.450	22.650	23.050	22.142	135,513
2025-05-14	23.200	23.650	22.800	23.000	22.094	135,288

← NewerPage 6 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.