RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 772.00 | 796.50 | 772.00 | 783.00 | 726.84 | 986,357 |
| 2024-08-29 | 773.00 | 788.50 | 773.00 | 782.00 | 725.92 | 357,173 |
| 2024-08-28 | 767.50 | 777.00 | 766.00 | 777.00 | 721.27 | 477,473 |
| 2024-08-27 | 784.50 | 784.50 | 765.00 | 765.00 | 710.14 | 896,502 |
| 2024-08-23 | 778.00 | 782.50 | 770.00 | 777.50 | 721.74 | 719,969 |
| 2024-08-22 | 778.50 | 789.50 | 770.00 | 770.00 | 714.78 | 496,630 |
| 2024-08-21 | 774.50 | 787.50 | 770.50 | 787.50 | 731.02 | 863,069 |
| 2024-08-20 | 761.50 | 784.00 | 761.50 | 769.50 | 714.31 | 303,823 |
| 2024-08-19 | 758.50 | 783.00 | 758.50 | 780.00 | 724.06 | 207,092 |
| 2024-08-16 | 783.00 | 810.00 | 768.00 | 777.00 | 721.27 | 386,471 |
| 2024-08-15 | 766.50 | 782.00 | 759.00 | 770.00 | 714.78 | 519,687 |
| 2024-08-14 | 760.50 | 769.07 | 756.00 | 763.50 | 708.74 | 364,192 |
| 2024-08-13 | 757.00 | 761.50 | 748.51 | 753.50 | 699.46 | 277,776 |
| 2024-08-12 | 763.00 | 765.50 | 752.50 | 754.00 | 699.92 | 311,246 |
| 2024-08-09 | 760.50 | 767.50 | 753.00 | 757.00 | 702.71 | 787,173 |
| 2024-08-08 | 771.00 | 772.50 | 742.50 | 755.00 | 700.85 | 654,591 |
| 2024-08-07 | 769.00 | 774.00 | 760.00 | 774.00 | 718.49 | 499,650 |
| 2024-08-06 | 720.00 | 755.00 | 720.00 | 755.00 | 700.85 | 1,026,728 |
| 2024-08-05 | 734.50 | 746.00 | 714.50 | 737.50 | 684.61 | 1,209,464 |
| 2024-08-02 | 782.50 | 790.50 | 743.00 | 743.00 | 689.71 | 1,108,145 |
| 2024-08-01 | 817.00 | 825.00 | 784.50 | 789.00 | 732.41 | 1,381,737 |
| 2024-07-31 | 800.00 | 821.50 | 800.00 | 818.00 | 759.33 | 1,415,705 |
| 2024-07-30 | 792.00 | 814.00 | 786.00 | 809.00 | 750.98 | 1,216,984 |
| 2024-07-29 | 789.50 | 812.50 | 789.50 | 803.50 | 745.87 | 794,672 |
| 2024-07-26 | 787.50 | 809.00 | 775.48 | 809.00 | 750.98 | 1,090,604 |
| 2024-07-25 | 769.00 | 781.50 | 748.00 | 774.50 | 718.95 | 880,833 |
| 2024-07-24 | 796.00 | 802.50 | 785.50 | 785.50 | 729.16 | 880,804 |
| 2024-07-23 | 811.50 | 814.50 | 800.00 | 801.50 | 744.02 | 2,189,608 |
| 2024-07-22 | 802.00 | 818.00 | 797.50 | 811.50 | 753.30 | 2,842,043 |
| 2024-07-19 | 791.50 | 798.50 | 784.50 | 797.00 | 739.84 | 1,170,231 |
| 2024-07-18 | 792.50 | 807.00 | 784.50 | 798.50 | 741.23 | 1,326,058 |
| 2024-07-17 | 786.00 | 793.50 | 778.50 | 786.00 | 729.63 | 817,302 |
| 2024-07-16 | 778.50 | 792.50 | 774.00 | 792.50 | 735.66 | 3,409,109 |
| 2024-07-15 | 786.50 | 786.50 | 771.50 | 782.50 | 726.38 | 589,352 |
| 2024-07-12 | 774.00 | 790.00 | 774.00 | 784.00 | 727.77 | 511,838 |
| 2024-07-11 | 730.00 | 793.00 | 726.16 | 790.00 | 733.34 | 1,444,410 |
| 2024-07-10 | 708.00 | 729.50 | 705.00 | 720.50 | 668.83 | 769,777 |
| 2024-07-09 | 703.50 | 711.50 | 700.50 | 701.00 | 650.73 | 759,677 |
| 2024-07-08 | 724.00 | 727.42 | 712.50 | 712.50 | 661.40 | 786,137 |
| 2024-07-05 | 738.50 | 738.50 | 721.50 | 727.00 | 674.86 | 850,204 |
| 2024-07-04 | 729.00 | 729.00 | 717.00 | 721.00 | 669.29 | 277,657 |
| 2024-07-03 | 719.50 | 726.50 | 709.50 | 719.00 | 667.43 | 1,725,450 |
| 2024-07-02 | 682.50 | 713.50 | 680.50 | 713.50 | 662.33 | 1,031,261 |
| 2024-07-01 | 705.00 | 711.50 | 687.00 | 687.00 | 637.73 | 509,063 |
| 2024-06-28 | 712.00 | 715.50 | 701.00 | 701.00 | 650.73 | 834,200 |
| 2024-06-27 | 710.50 | 714.50 | 706.00 | 710.00 | 659.08 | 402,819 |
| 2024-06-26 | 720.50 | 735.50 | 710.50 | 711.50 | 660.47 | 996,426 |
| 2024-06-25 | 740.00 | 743.50 | 719.00 | 720.00 | 668.36 | 1,533,479 |
| 2024-06-24 | 740.00 | 746.50 | 729.50 | 741.50 | 688.32 | 1,905,437 |
| 2024-06-21 | 736.00 | 741.56 | 725.00 | 741.50 | 688.32 | 16,159,923 |
| 2024-06-20 | 741.00 | 741.00 | 727.50 | 735.00 | 682.29 | 968,729 |
| 2024-06-19 | 730.00 | 731.00 | 720.00 | 726.00 | 673.93 | 902,863 |
| 2024-06-18 | 711.50 | 731.00 | 706.50 | 731.00 | 678.57 | 2,140,816 |
| 2024-06-17 | 705.50 | 709.00 | 695.50 | 705.00 | 654.44 | 502,161 |
| 2024-06-14 | 705.50 | 716.00 | 697.00 | 699.00 | 648.87 | 959,125 |
| 2024-06-13 | 720.50 | 722.00 | 705.50 | 705.50 | 654.90 | 1,213,439 |
| 2024-06-12 | 711.00 | 730.50 | 709.00 | 730.50 | 665.39 | 1,443,336 |
| 2024-06-11 | 703.50 | 716.00 | 700.50 | 708.50 | 645.35 | 966,002 |
| 2024-06-10 | 697.00 | 705.00 | 693.78 | 701.50 | 638.98 | 985,963 |
| 2024-06-07 | 710.00 | 710.50 | 699.50 | 702.00 | 639.43 | 1,151,244 |
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.