R&S GROUP HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 21.500 | 21.800 | 21.300 | 21.700 | 20.845 | 87,510 |
| 2024-11-12 | 22.200 | 22.200 | 21.200 | 21.600 | 20.749 | 67,514 |
| 2024-11-11 | 22.800 | 23.000 | 21.800 | 22.400 | 21.518 | 106,928 |
| 2024-11-08 | 23.000 | 23.000 | 22.300 | 22.600 | 21.710 | 100,979 |
| 2024-11-07 | 21.000 | 22.900 | 20.900 | 22.900 | 21.998 | 161,665 |
| 2024-11-06 | 20.900 | 21.000 | 20.400 | 20.800 | 19.981 | 137,957 |
| 2024-11-05 | 20.700 | 21.000 | 20.300 | 20.700 | 19.885 | 96,266 |
| 2024-11-04 | 20.900 | 21.400 | 20.200 | 20.900 | 20.077 | 165,972 |
| 2024-11-01 | 21.100 | 21.400 | 20.700 | 20.900 | 20.077 | 83,402 |
| 2024-10-31 | 21.900 | 22.000 | 20.900 | 20.900 | 20.077 | 181,073 |
| 2024-10-30 | 23.500 | 23.500 | 22.100 | 22.100 | 21.230 | 110,266 |
| 2024-10-29 | 22.300 | 23.700 | 22.100 | 23.700 | 22.767 | 313,559 |
| 2024-10-28 | 22.300 | 22.700 | 22.200 | 22.500 | 21.614 | 79,902 |
| 2024-10-25 | 22.200 | 22.400 | 22.000 | 22.200 | 21.326 | 31,375 |
| 2024-10-24 | 21.800 | 22.300 | 21.600 | 22.100 | 21.230 | 76,304 |
| 2024-10-23 | 22.700 | 22.900 | 21.800 | 21.800 | 20.941 | 122,415 |
| 2024-10-22 | 22.700 | 23.000 | 22.200 | 22.900 | 21.998 | 100,331 |
| 2024-10-21 | 22.900 | 23.000 | 22.400 | 22.700 | 21.806 | 80,986 |
| 2024-10-18 | 22.600 | 23.200 | 22.400 | 23.000 | 22.094 | 79,587 |
| 2024-10-17 | 22.400 | 22.700 | 22.200 | 22.600 | 21.710 | 95,256 |
| 2024-10-16 | 22.400 | 22.500 | 21.600 | 22.500 | 21.614 | 422,413 |
| 2024-10-15 | 22.400 | 22.400 | 22.000 | 22.300 | 21.422 | 158,107 |
| 2024-10-14 | 22.000 | 22.200 | 21.600 | 22.200 | 21.326 | 115,262 |
| 2024-10-11 | 21.700 | 22.100 | 21.100 | 22.000 | 21.133 | 238,179 |
| 2024-10-10 | 21.400 | 21.600 | 21.100 | 21.500 | 20.653 | 74,169 |
| 2024-10-09 | 21.500 | 21.500 | 20.700 | 21.400 | 20.557 | 145,173 |
| 2024-10-08 | 21.200 | 21.700 | 20.400 | 21.500 | 20.653 | 172,764 |
| 2024-10-07 | 21.300 | 21.300 | 20.700 | 21.000 | 20.173 | 163,272 |
| 2024-10-04 | 20.500 | 21.300 | 20.400 | 21.000 | 20.173 | 157,759 |
| 2024-10-03 | 19.900 | 20.500 | 19.750 | 20.500 | 19.693 | 165,955 |
| 2024-10-02 | 19.200 | 20.000 | 19.200 | 20.000 | 19.212 | 308,955 |
| 2024-10-01 | 19.500 | 19.600 | 19.000 | 19.000 | 18.252 | 130,859 |
| 2024-09-30 | 19.250 | 19.500 | 18.900 | 19.300 | 18.540 | 202,949 |
| 2024-09-27 | 18.250 | 19.800 | 18.200 | 19.000 | 18.252 | 196,772 |
| 2024-09-26 | 17.900 | 18.200 | 17.500 | 18.200 | 17.483 | 121,851 |
| 2024-09-25 | 18.200 | 18.200 | 17.900 | 17.950 | 17.243 | 66,562 |
| 2024-09-24 | 18.200 | 18.250 | 18.100 | 18.250 | 17.531 | 179,153 |
| 2024-09-23 | 18.050 | 18.350 | 18.000 | 18.350 | 17.627 | 254,461 |
| 2024-09-20 | 18.200 | 18.200 | 17.700 | 18.050 | 17.339 | 236,290 |
| 2024-09-19 | 17.800 | 18.200 | 17.800 | 18.150 | 17.435 | 89,681 |
| 2024-09-18 | 17.450 | 17.800 | 17.350 | 17.800 | 17.099 | 60,971 |
| 2024-09-17 | 17.500 | 17.500 | 17.250 | 17.350 | 16.667 | 101,690 |
| 2024-09-16 | 17.450 | 17.500 | 17.300 | 17.500 | 16.811 | 112,773 |
| 2024-09-13 | 17.450 | 17.450 | 17.100 | 17.400 | 16.715 | 91,305 |
| 2024-09-12 | 16.850 | 17.200 | 16.850 | 17.200 | 16.523 | 56,824 |
| 2024-09-11 | 16.900 | 16.900 | 16.750 | 16.800 | 16.138 | 31,183 |
| 2024-09-10 | 16.750 | 17.150 | 16.750 | 16.900 | 16.234 | 49,894 |
| 2024-09-09 | 16.400 | 16.950 | 16.400 | 16.800 | 16.138 | 31,856 |
| 2024-09-06 | 16.900 | 17.000 | 16.350 | 16.350 | 15.706 | 27,532 |
| 2024-09-05 | 17.250 | 17.450 | 16.950 | 17.000 | 16.330 | 92,755 |
| 2024-09-04 | 16.850 | 17.200 | 16.700 | 17.050 | 16.378 | 57,801 |
| 2024-09-03 | 17.000 | 17.100 | 16.850 | 16.950 | 16.282 | 41,430 |
| 2024-09-02 | 17.000 | 17.300 | 16.950 | 17.000 | 16.330 | 143,445 |
| 2024-08-30 | 16.700 | 16.950 | 16.700 | 16.800 | 16.138 | 57,359 |
| 2024-08-29 | 16.650 | 16.700 | 16.500 | 16.600 | 15.946 | 172,453 |
| 2024-08-28 | 16.000 | 16.650 | 16.000 | 16.650 | 15.994 | 2,042,841 |
| 2024-08-27 | 16.300 | 16.500 | 15.850 | 16.000 | 15.370 | 58,078 |
| 2024-08-26 | 16.500 | 16.500 | 16.200 | 16.200 | 15.562 | 35,670 |
| 2024-08-23 | 16.200 | 16.550 | 16.150 | 16.500 | 15.850 | 193,156 |
| 2024-08-22 | 16.600 | 16.750 | 16.000 | 16.000 | 15.370 | 105,670 |
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.