RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 786.00 | 792.50 | 783.50 | 787.00 | 787.00 | 756,498 |
| 2026-10-15 | 781.50 | 791.50 | 776.00 | 785.00 | 785.00 | 1,930,249 |
| 2026-10-14 | 774.00 | 803.00 | 774.00 | 797.50 | 797.50 | 628,954 |
| 2026-10-13 | 788.00 | 799.00 | 782.50 | 789.50 | 789.50 | 794,880 |
| 2026-10-12 | 776.00 | 797.00 | 776.00 | 793.00 | 793.00 | 1,109,746 |
| 2026-10-09 | 767.50 | 798.00 | 759.00 | 792.00 | 792.00 | 887,547 |
| 2026-10-08 | 774.50 | 774.50 | 742.00 | 750.00 | 750.00 | 1,390,853 |
| 2026-10-07 | 782.50 | 782.50 | 753.25 | 756.50 | 756.50 | 902,390 |
| 2026-10-06 | 741.50 | 771.50 | 741.50 | 764.00 | 764.00 | 745,818 |
| 2026-10-05 | 754.00 | 776.00 | 754.00 | 756.50 | 756.50 | 654,430 |
| 2026-10-02 | 785.00 | 785.00 | 769.00 | 772.50 | 772.50 | 821,008 |
| 2026-10-01 | 775.00 | 778.00 | 765.00 | 768.50 | 768.50 | 684,960 |
| 2026-09-30 | 790.00 | 790.00 | 766.00 | 780.00 | 780.00 | 1,483,794 |
| 2026-09-29 | 770.50 | 780.00 | 765.50 | 771.50 | 771.50 | 835,658 |
| 2026-09-28 | 775.00 | 775.00 | 756.50 | 766.00 | 766.00 | 659,451 |
| 2026-09-25 | 743.00 | 763.00 | 743.00 | 757.00 | 757.00 | 464,991 |
| 2026-09-24 | 767.50 | 772.00 | 755.00 | 755.00 | 755.00 | 1,207,540 |
| 2026-09-23 | 744.00 | 772.00 | 744.00 | 763.50 | 763.50 | 1,038,047 |
| 2026-09-22 | 735.50 | 769.50 | 735.50 | 759.50 | 759.50 | 470,102 |
| 2026-09-21 | 752.50 | 757.00 | 740.00 | 753.50 | 753.50 | 636,573 |
| 2026-09-18 | 721.50 | 743.50 | 721.50 | 738.00 | 738.00 | 1,811,738 |
| 2026-09-17 | 736.00 | 743.00 | 722.00 | 738.50 | 738.50 | 1,122,963 |
| 2026-09-16 | 725.50 | 728.00 | 718.00 | 718.50 | 718.50 | 1,186,842 |
| 2026-09-15 | 714.50 | 727.22 | 711.00 | 716.00 | 716.00 | 961,705 |
| 2026-09-14 | 718.00 | 735.00 | 718.00 | 727.50 | 727.50 | 2,515,474 |
| 2026-09-11 | 720.00 | 739.00 | 720.00 | 735.50 | 735.50 | 835,470 |
| 2026-09-10 | 746.00 | 746.00 | 723.50 | 726.00 | 726.00 | 1,001,702 |
| 2026-09-09 | 744.00 | 749.50 | 733.00 | 738.00 | 738.00 | 871,650 |
| 2026-09-08 | 744.50 | 763.50 | 742.50 | 745.50 | 745.50 | 482,558 |
| 2026-09-07 | 750.50 | 768.50 | 743.00 | 758.00 | 758.00 | 468,095 |
| 2026-09-04 | 738.50 | 749.00 | 732.50 | 744.50 | 744.50 | 464,654 |
| 2026-09-03 | 735.00 | 744.50 | 732.50 | 737.00 | 737.00 | 1,092,619 |
| 2026-09-02 | 742.50 | 748.50 | 738.00 | 740.00 | 740.00 | 2,015,885 |
| 2026-09-01 | 752.50 | 764.00 | 746.50 | 746.50 | 746.50 | 1,069,963 |
| 2026-08-28 | 758.50 | 759.00 | 749.50 | 756.50 | 756.50 | 978,301 |
| 2026-08-27 | 760.50 | 760.50 | 749.50 | 751.50 | 751.50 | 823,446 |
| 2026-08-26 | 748.50 | 756.00 | 741.00 | 754.00 | 754.00 | 672,048 |
| 2026-08-25 | 741.00 | 745.00 | 727.50 | 743.50 | 743.50 | 460,760 |
| 2026-08-24 | 729.50 | 741.50 | 729.50 | 731.00 | 731.00 | 677,980 |
| 2026-08-21 | 722.00 | 737.50 | 718.50 | 737.50 | 737.50 | 629,906 |
| 2026-08-20 | 710.50 | 730.50 | 710.50 | 720.00 | 720.00 | 484,076 |
| 2026-08-19 | 720.50 | 731.50 | 719.00 | 727.50 | 727.50 | 833,381 |
| 2026-08-18 | 738.50 | 738.50 | 719.50 | 722.00 | 722.00 | 503,804 |
| 2026-08-17 | 720.50 | 741.50 | 720.50 | 728.50 | 728.50 | 510,896 |
| 2026-08-14 | 715.00 | 737.50 | 714.50 | 737.50 | 737.50 | 450,860 |
| 2026-08-13 | 736.00 | 736.00 | 724.00 | 729.50 | 729.50 | 734,533 |
| 2026-08-12 | 730.00 | 737.00 | 720.50 | 723.50 | 723.50 | 827,370 |
| 2026-08-11 | 732.00 | 741.50 | 722.75 | 731.00 | 731.00 | 479,986 |
| 2026-08-10 | 740.50 | 747.00 | 735.00 | 735.00 | 735.00 | 470,920 |
| 2026-08-07 | 746.00 | 751.00 | 743.50 | 743.50 | 743.50 | 623,512 |
| 2026-08-06 | 739.00 | 752.50 | 739.00 | 746.50 | 746.50 | 1,379,741 |
| 2026-08-05 | 730.00 | 746.50 | 729.00 | 741.50 | 741.50 | 1,546,798 |
| 2026-08-04 | 716.50 | 728.00 | 713.50 | 728.00 | 728.00 | 1,153,503 |
| 2026-08-03 | 709.00 | 719.00 | 709.00 | 716.00 | 716.00 | 638,392 |
| 2026-07-31 | 706.50 | 712.00 | 698.00 | 701.50 | 701.50 | 802,928 |
| 2026-07-30 | 701.00 | 706.50 | 697.00 | 701.50 | 701.50 | 848,345 |
| 2026-07-29 | 693.00 | 702.50 | 693.00 | 700.00 | 700.00 | 4,414,189 |
| 2026-07-28 | 691.00 | 700.50 | 688.00 | 696.50 | 696.50 | 1,926,292 |
| 2026-07-27 | 689.00 | 691.00 | 683.00 | 687.50 | 687.50 | 960,205 |
| 2026-07-24 | 681.00 | 685.00 | 679.50 | 682.50 | 682.50 | 1,154,713 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1420 GBP |
| 2025-11-20 | 0.0870 GBP |
| 2025-06-12 | 0.1390 GBP |
| 2024-11-21 | 0.0850 GBP |
| 2024-06-13 | 0.1370 GBP |
| 2023-11-23 | 0.0830 GBP |
| 2023-06-15 | 0.1370 GBP |
| 2022-11-24 | 0.0720 GBP |
| 2022-06-16 | 0.1160 GBP |
| 2021-11-25 | 0.0640 GBP |
| 2021-06-17 | 0.0980 GBP |
| 2021-01-07 | 0.0610 GBP |
| 2020-11-19 | 0.0950 GBP |
| 2019-11-28 | 0.0590 GBP |
| 2019-06-13 | 0.0950 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.