R&S GROUP HOLDING AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.080	17.520	17.060	17.060	17.060	101,617
2026-10-15	17.000	17.110	16.500	16.830	16.830	196,921
2026-10-14	17.390	17.600	17.150	17.150	17.150	123,302
2026-10-13	17.050	17.320	16.780	17.210	17.210	114,813
2026-10-12	16.900	17.370	16.800	17.130	17.130	113,380
2026-10-09	16.800	16.980	16.620	16.770	16.770	117,172
2026-10-08	16.960	16.960	16.500	16.570	16.570	304,337
2026-10-07	18.140	18.140	16.980	16.980	16.980	216,940
2026-10-06	18.280	18.370	17.850	18.110	18.110	91,577
2026-10-05	18.300	18.410	17.940	18.180	18.180	83,478
2026-10-02	18.100	18.640	18.050	18.300	18.300	195,949
2026-10-01	18.260	18.330	17.610	18.140	18.140	94,878
2026-09-30	18.300	18.520	18.010	18.010	18.010	112,222
2026-09-29	18.600	18.750	18.120	18.180	18.180	113,075
2026-09-28	18.200	18.830	17.960	18.430	18.430	143,403
2026-09-25	18.000	18.420	17.860	18.310	18.310	149,118
2026-09-24	18.020	18.420	17.650	17.750	17.750	137,771
2026-09-23	17.900	18.170	17.450	18.160	18.160	150,866
2026-09-22	17.780	17.780	17.480	17.770	17.770	237,551
2026-09-21	17.640	18.160	17.600	17.810	17.810	130,968
2026-09-18	17.290	17.570	17.070	17.400	17.400	292,495

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.