R&S GROUP HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.250	18.300	18.050	18.150	17.435	43,136
2025-02-12	18.300	18.500	18.150	18.150	17.435	47,388
2025-02-11	18.500	18.600	18.200	18.300	17.579	38,912
2025-02-10	18.000	18.450	18.000	18.450	17.723	45,718
2025-02-07	18.050	18.450	18.000	18.000	17.291	37,731
2025-02-06	18.200	18.450	18.200	18.200	17.483	49,248
2025-02-05	18.250	18.300	17.900	18.150	17.435	102,219
2025-02-04	18.250	18.500	17.900	18.300	17.579	84,709
2025-02-03	18.650	18.700	18.100	18.300	17.579	76,352
2025-01-31	18.650	19.150	18.650	18.900	18.156	150,079
2025-01-30	18.450	18.900	18.350	18.500	17.771	82,831
2025-01-29	18.950	19.050	18.400	18.400	17.675	236,945
2025-01-28	19.550	19.900	18.450	18.800	18.060	3,041,586
2025-01-27	21.500	21.500	20.300	20.300	19.500	53,115
2025-01-24	20.700	21.500	20.700	21.500	20.653	66,474
2025-01-23	20.800	21.100	20.500	20.500	19.693	47,117
2025-01-22	20.700	21.100	20.400	20.800	19.981	64,550
2025-01-21	20.400	20.700	20.200	20.600	19.789	106,199
2025-01-20	20.400	20.700	20.200	20.500	19.693	47,101
2025-01-17	20.700	20.900	20.100	20.300	19.500	83,471
2025-01-16	20.800	21.500	20.600	20.600	19.789	162,331
2025-01-15	19.850	21.000	19.700	20.800	19.981	145,376
2025-01-14	19.650	19.850	19.450	19.700	18.924	73,342
2025-01-13	19.800	19.800	19.450	19.450	18.684	58,232
2025-01-10	19.600	19.900	19.200	19.850	19.068	436,770
2025-01-09	19.550	19.700	19.250	19.500	18.732	30,951
2025-01-08	19.650	19.700	19.400	19.650	18.876	59,621
2025-01-07	19.650	19.850	19.400	19.700	18.924	148,613
2025-01-06	19.850	19.900	19.400	19.650	18.876	62,483
2025-01-03	18.600	20.600	18.600	19.850	19.068	279,621
2024-12-30	18.650	18.650	18.250	18.650	17.915	54,040
2024-12-27	18.450	18.850	18.300	18.550	17.819	130,907
2024-12-23	18.200	18.450	18.150	18.200	17.483	61,434
2024-12-20	18.150	18.400	17.500	18.400	17.675	137,423
2024-12-19	18.450	18.450	18.000	18.350	17.627	115,868
2024-12-18	18.400	18.500	18.000	18.500	17.771	141,695
2024-12-17	18.150	18.350	17.350	18.350	17.627	767,332
2024-12-16	17.550	18.250	17.100	18.100	17.387	1,044,146
2024-12-13	19.000	19.200	18.050	18.050	17.339	149,555
2024-12-12	19.900	19.900	19.200	19.200	18.444	30,525
2024-12-11	19.300	19.800	19.100	19.700	18.924	85,222
2024-12-10	19.050	19.600	18.450	19.500	18.732	93,654
2024-12-09	19.900	19.900	19.250	19.250	18.492	50,676
2024-12-06	20.000	20.000	19.400	19.800	19.020	41,739
2024-12-05	20.300	20.300	19.600	19.850	19.068	54,026
2024-12-04	19.700	20.200	19.600	20.200	19.404	83,802
2024-12-03	20.400	20.400	19.450	19.900	19.116	93,187
2024-12-02	20.300	20.500	20.000	20.400	19.597	73,476
2024-11-29	20.300	20.400	20.000	20.200	19.404	70,357
2024-11-28	20.500	20.900	20.300	20.300	19.500	59,379
2024-11-27	20.000	20.500	19.800	20.400	19.597	106,450
2024-11-26	19.550	20.000	19.500	20.000	19.212	78,593
2024-11-25	20.100	20.500	19.350	19.550	18.780	732,187
2024-11-22	20.400	20.600	20.100	20.100	19.308	45,722
2024-11-21	20.200	20.400	19.950	20.200	19.404	80,530
2024-11-20	20.600	21.000	19.900	20.200	19.404	132,679
2024-11-19	20.100	20.500	20.000	20.400	19.597	77,882
2024-11-18	21.200	21.200	19.700	20.100	19.308	97,675
2024-11-15	21.300	21.500	20.800	21.000	20.173	60,148
2024-11-14	21.800	21.900	21.200	21.500	20.653	51,305

← NewerPage 8 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.