R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.700	23.100	22.400	23.100	22.190	92,895
2025-05-12	22.400	23.000	22.250	22.650	21.758	125,380
2025-05-09	22.200	22.750	22.050	22.300	21.422	145,377
2025-05-08	21.500	22.350	21.200	22.200	21.326	188,724
2025-05-07	19.260	21.400	19.080	21.400	20.557	3,064,485
2025-05-06	20.400	20.500	20.100	20.250	19.452	54,098
2025-05-05	20.150	20.650	19.820	20.350	19.548	107,331
2025-05-02	20.000	20.400	19.920	20.200	19.404	199,431
2025-04-30	19.700	20.050	19.480	19.840	19.059	133,994
2025-04-29	19.140	19.700	19.140	19.640	18.866	78,985
2025-04-28	19.300	19.560	19.060	19.180	18.425	53,146
2025-04-25	18.700	19.300	18.700	19.300	18.540	71,920
2025-04-24	18.740	18.740	18.080	18.680	17.944	98,938
2025-04-23	19.700	19.780	18.700	18.840	18.098	131,591
2025-04-22	19.520	19.740	19.200	19.580	18.809	112,759
2025-04-17	18.980	19.460	18.820	19.360	18.597	142,853
2025-04-16	19.560	19.560	18.820	18.860	18.117	215,738
2025-04-15	19.200	20.150	18.980	19.740	18.963	150,759
2025-04-14	18.040	18.780	17.820	18.740	18.002	209,313
2025-04-11	17.800	17.840	17.120	17.840	17.137	131,430
2025-04-10	18.180	18.180	17.220	17.620	16.926	139,469
2025-04-09	17.300	17.300	16.140	16.680	16.023	154,727
2025-04-08	17.360	17.880	17.100	17.660	16.964	244,149
2025-04-07	15.840	17.600	15.700	17.060	16.388	209,851
2025-04-04	17.600	17.600	16.350	17.000	16.330	177,025
2025-04-03	17.500	17.750	17.050	17.700	17.003	147,066
2025-04-02	18.300	18.550	17.850	17.850	17.147	54,566
2025-04-01	18.450	18.600	18.200	18.400	17.675	51,529
2025-03-31	18.700	18.900	18.350	18.450	17.723	130,825
2025-03-28	19.250	19.400	18.550	18.750	18.012	97,765
2025-03-27	20.000	20.000	19.400	19.400	18.636	61,053
2025-03-26	20.300	20.600	19.950	20.100	19.308	94,839
2025-03-25	19.800	20.300	19.600	20.300	19.500	126,788
2025-03-24	18.750	19.800	18.750	19.800	19.020	192,623
2025-03-21	19.700	19.800	18.400	18.400	17.675	411,614
2025-03-20	19.350	19.700	18.900	19.150	18.396	89,100
2025-03-19	19.350	19.550	19.200	19.350	18.588	91,324
2025-03-18	19.200	19.800	19.200	19.300	18.540	191,238
2025-03-17	18.250	18.550	18.000	18.450	17.723	76,618
2025-03-14	18.150	18.800	18.000	18.200	17.483	325,756
2025-03-13	17.500	18.300	17.400	18.050	17.339	191,163
2025-03-12	17.350	18.100	17.250	17.500	16.811	121,723
2025-03-11	17.800	17.950	17.200	17.200	16.523	134,877
2025-03-10	19.250	19.350	17.600	17.650	16.955	634,297
2025-03-07	18.600	19.650	18.350	19.350	18.588	248,916
2025-03-06	18.300	19.050	17.650	18.900	18.156	324,742
2025-03-05	16.450	17.050	16.450	16.850	16.186	112,798
2025-03-04	16.500	16.500	16.050	16.200	15.562	78,100
2025-03-03	16.550	17.100	16.500	16.650	15.994	143,139
2025-02-28	17.000	17.000	16.300	16.600	15.946	102,129
2025-02-27	17.300	17.450	16.400	16.850	16.186	90,664
2025-02-26	17.000	17.500	17.000	17.350	16.667	140,624
2025-02-25	17.250	17.450	16.950	17.100	16.426	63,447
2025-02-24	17.300	17.650	17.150	17.350	16.667	53,152
2025-02-21	17.750	17.750	17.300	17.450	16.763	56,954
2025-02-20	17.550	17.750	17.550	17.650	16.955	73,586
2025-02-19	17.900	18.200	17.550	17.600	16.907	65,175
2025-02-18	17.800	18.100	17.800	17.900	17.195	47,899
2025-02-17	18.350	18.450	17.650	17.800	17.099	97,200
2025-02-14	18.200	18.300	18.100	18.100	17.387	51,866

← NewerPage 7 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.