RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 696.00 | 708.50 | 693.24 | 707.50 | 644.44 | 1,751,915 |
| 2024-06-05 | 701.00 | 704.00 | 692.95 | 698.00 | 635.79 | 1,561,701 |
| 2024-06-04 | 701.50 | 706.50 | 693.50 | 697.50 | 635.33 | 3,397,864 |
| 2024-06-03 | 715.50 | 717.00 | 705.00 | 705.00 | 642.16 | 781,410 |
| 2024-05-31 | 715.00 | 721.00 | 703.50 | 703.50 | 640.80 | 2,426,375 |
| 2024-05-30 | 714.50 | 720.00 | 708.50 | 712.50 | 649.00 | 1,046,875 |
| 2024-05-29 | 734.50 | 741.00 | 719.50 | 719.50 | 655.37 | 1,533,700 |
| 2024-05-28 | 754.00 | 767.00 | 743.50 | 753.50 | 686.34 | 1,043,106 |
| 2024-05-24 | 746.00 | 765.00 | 732.00 | 740.50 | 674.50 | 1,496,009 |
| 2024-05-23 | 830.00 | 831.50 | 740.50 | 760.00 | 692.26 | 3,206,082 |
| 2024-05-22 | 700.00 | 824.50 | 700.00 | 813.00 | 740.54 | 4,617,905 |
| 2024-05-21 | 820.00 | 828.00 | 804.00 | 806.50 | 734.62 | 914,796 |
| 2024-05-20 | 830.00 | 834.00 | 824.00 | 829.00 | 755.11 | 570,167 |
| 2024-05-17 | 827.00 | 831.00 | 820.50 | 825.00 | 751.47 | 759,079 |
| 2024-05-16 | 824.50 | 828.50 | 820.00 | 827.00 | 753.29 | 728,746 |
| 2024-05-15 | 822.50 | 835.00 | 817.50 | 820.50 | 747.37 | 1,192,725 |
| 2024-05-14 | 807.00 | 830.50 | 807.00 | 820.00 | 746.91 | 1,345,026 |
| 2024-05-13 | 827.00 | 830.00 | 814.50 | 814.50 | 741.91 | 1,315,366 |
| 2024-05-10 | 822.50 | 832.50 | 820.50 | 830.00 | 756.02 | 1,604,777 |
| 2024-05-09 | 809.50 | 822.50 | 808.00 | 822.50 | 749.19 | 1,872,924 |
| 2024-05-08 | 801.00 | 808.00 | 792.00 | 808.00 | 735.98 | 1,796,168 |
| 2024-05-07 | 781.50 | 790.00 | 773.50 | 787.00 | 716.86 | 1,714,719 |
| 2024-05-03 | 753.50 | 768.50 | 746.50 | 766.50 | 698.18 | 1,104,655 |
| 2024-05-02 | 743.00 | 751.50 | 739.50 | 746.50 | 679.97 | 1,767,436 |
| 2024-05-01 | 724.50 | 744.00 | 724.50 | 739.00 | 673.13 | 448,785 |
| 2024-04-30 | 744.00 | 749.81 | 737.00 | 737.00 | 671.31 | 1,495,896 |
| 2024-04-29 | 735.00 | 748.50 | 724.00 | 740.00 | 674.05 | 2,139,897 |
| 2024-04-26 | 713.00 | 734.00 | 708.50 | 732.50 | 667.21 | 1,332,212 |
| 2024-04-25 | 711.00 | 712.50 | 701.00 | 708.00 | 644.90 | 1,281,362 |
| 2024-04-24 | 715.50 | 719.50 | 709.00 | 709.50 | 646.26 | 1,533,350 |
| 2024-04-23 | 712.50 | 715.50 | 705.50 | 714.00 | 650.36 | 867,449 |
| 2024-04-22 | 703.50 | 714.00 | 699.00 | 706.00 | 643.08 | 1,210,811 |
| 2024-04-19 | 695.00 | 699.00 | 681.90 | 690.50 | 628.96 | 711,418 |
| 2024-04-18 | 702.50 | 702.50 | 690.50 | 701.00 | 638.52 | 2,057,397 |
| 2024-04-17 | 687.00 | 700.50 | 687.00 | 693.00 | 631.23 | 2,936,425 |
| 2024-04-16 | 695.50 | 698.66 | 688.00 | 696.00 | 633.97 | 2,146,955 |
| 2024-04-15 | 709.00 | 720.50 | 705.50 | 708.50 | 645.35 | 3,129,063 |
| 2024-04-12 | 730.00 | 739.00 | 710.00 | 710.00 | 646.72 | 1,720,153 |
| 2024-04-11 | 730.00 | 737.00 | 718.50 | 727.50 | 662.66 | 2,232,945 |
| 2024-04-10 | 713.00 | 726.50 | 709.00 | 726.50 | 661.75 | 3,504,617 |
| 2024-04-09 | 707.00 | 715.00 | 698.21 | 711.00 | 647.63 | 1,173,910 |
| 2024-04-08 | 682.50 | 705.50 | 682.50 | 705.50 | 642.62 | 1,065,374 |
| 2024-04-05 | 695.50 | 702.50 | 686.50 | 696.50 | 634.42 | 1,331,683 |
| 2024-04-04 | 687.00 | 701.50 | 684.50 | 701.50 | 638.98 | 1,480,764 |
| 2024-04-03 | 708.00 | 715.00 | 684.00 | 688.00 | 626.68 | 1,619,650 |
| 2024-04-02 | 726.50 | 735.00 | 710.50 | 710.50 | 647.17 | 1,282,881 |
| 2024-03-28 | 733.00 | 739.20 | 722.80 | 726.80 | 662.02 | 1,535,174 |
| 2024-03-27 | 734.60 | 735.80 | 725.00 | 729.20 | 664.21 | 1,184,251 |
| 2024-03-26 | 724.80 | 734.40 | 724.80 | 733.80 | 668.40 | 2,194,525 |
| 2024-03-25 | 739.20 | 742.60 | 727.00 | 735.00 | 669.49 | 745,284 |
| 2024-03-22 | 746.00 | 766.00 | 739.40 | 739.40 | 673.50 | 1,042,944 |
| 2024-03-21 | 742.40 | 747.80 | 735.00 | 746.60 | 680.06 | 828,152 |
| 2024-03-20 | 729.80 | 740.40 | 725.60 | 732.80 | 667.49 | 940,803 |
| 2024-03-19 | 730.00 | 734.20 | 724.40 | 732.00 | 666.76 | 860,824 |
| 2024-03-18 | 725.00 | 736.40 | 723.80 | 735.80 | 670.22 | 1,562,179 |
| 2024-03-15 | 711.20 | 726.00 | 709.20 | 726.00 | 661.29 | 3,770,382 |
| 2024-03-14 | 715.00 | 723.60 | 712.80 | 717.80 | 653.82 | 1,072,738 |
| 2024-03-13 | 732.20 | 732.20 | 711.40 | 715.80 | 652.00 | 1,183,366 |
| 2024-03-12 | 734.00 | 734.00 | 717.80 | 730.80 | 665.67 | 1,139,596 |
| 2024-03-11 | 718.80 | 729.80 | 716.40 | 723.60 | 659.11 | 853,958 |
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.