RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 741.00 | 743.00 | 727.60 | 731.20 | 666.03 | 943,176 |
| 2024-03-07 | 738.00 | 744.20 | 731.80 | 742.20 | 676.05 | 1,173,474 |
| 2024-03-06 | 728.60 | 741.00 | 718.80 | 735.60 | 670.04 | 1,922,272 |
| 2024-03-05 | 746.20 | 750.40 | 725.80 | 726.40 | 661.66 | 1,580,816 |
| 2024-03-04 | 762.20 | 769.40 | 749.40 | 752.80 | 685.70 | 1,400,300 |
| 2024-03-01 | 760.00 | 768.40 | 748.20 | 768.20 | 699.73 | 1,224,413 |
| 2024-02-29 | 762.20 | 763.40 | 753.60 | 753.60 | 686.43 | 1,398,972 |
| 2024-02-28 | 780.20 | 780.20 | 749.60 | 757.80 | 690.26 | 1,031,641 |
| 2024-02-27 | 783.00 | 788.20 | 766.00 | 775.80 | 706.65 | 643,252 |
| 2024-02-26 | 785.80 | 793.80 | 782.00 | 784.80 | 714.85 | 809,167 |
| 2024-02-23 | 782.80 | 790.60 | 762.74 | 787.60 | 717.40 | 744,803 |
| 2024-02-22 | 773.60 | 783.60 | 762.74 | 783.60 | 713.76 | 701,507 |
| 2024-02-21 | 776.20 | 782.20 | 767.60 | 772.00 | 703.19 | 1,513,274 |
| 2024-02-20 | 783.00 | 788.80 | 774.20 | 778.60 | 709.20 | 542,472 |
| 2024-02-19 | 785.60 | 793.80 | 782.60 | 783.80 | 713.94 | 435,767 |
| 2024-02-16 | 764.80 | 793.80 | 764.80 | 792.20 | 721.59 | 945,561 |
| 2024-02-15 | 789.00 | 789.00 | 770.60 | 770.60 | 701.92 | 1,125,927 |
| 2024-02-14 | 769.20 | 780.00 | 765.60 | 776.20 | 707.02 | 1,665,268 |
| 2024-02-13 | 783.60 | 787.20 | 758.80 | 765.00 | 696.82 | 1,154,549 |
| 2024-02-12 | 781.40 | 795.33 | 781.40 | 790.40 | 719.95 | 946,522 |
| 2024-02-09 | 777.40 | 786.40 | 776.80 | 779.60 | 710.12 | 638,880 |
| 2024-02-08 | 772.00 | 785.20 | 769.20 | 777.00 | 707.75 | 772,519 |
| 2024-02-07 | 775.00 | 779.40 | 768.80 | 774.80 | 705.74 | 550,401 |
| 2024-02-06 | 774.20 | 776.20 | 763.80 | 775.80 | 706.65 | 1,005,941 |
| 2024-02-05 | 769.80 | 779.52 | 761.60 | 764.20 | 696.09 | 1,038,626 |
| 2024-02-02 | 779.00 | 784.20 | 772.80 | 776.00 | 706.84 | 655,709 |
| 2024-02-01 | 781.80 | 790.60 | 772.40 | 774.20 | 705.20 | 1,393,893 |
| 2024-01-31 | 796.60 | 805.00 | 779.00 | 785.60 | 715.58 | 2,009,814 |
| 2024-01-30 | 793.60 | 804.20 | 791.20 | 794.80 | 723.96 | 1,789,021 |
| 2024-01-29 | 758.40 | 790.40 | 758.40 | 788.60 | 718.31 | 1,227,531 |
| 2024-01-26 | 745.00 | 769.20 | 743.80 | 767.40 | 699.00 | 1,356,414 |
| 2024-01-25 | 730.00 | 779.00 | 729.60 | 749.80 | 682.97 | 3,910,086 |
| 2024-01-24 | 768.00 | 783.00 | 764.80 | 772.60 | 703.74 | 1,129,517 |
| 2024-01-23 | 765.60 | 768.40 | 759.40 | 764.00 | 695.91 | 2,897,772 |
| 2024-01-22 | 765.80 | 768.20 | 755.20 | 760.20 | 692.44 | 1,384,671 |
| 2024-01-19 | 761.00 | 767.60 | 755.00 | 759.80 | 692.08 | 1,865,466 |
| 2024-01-18 | 745.00 | 756.40 | 741.80 | 756.40 | 688.98 | 1,222,981 |
| 2024-01-17 | 733.80 | 741.67 | 728.60 | 740.40 | 674.41 | 905,156 |
| 2024-01-16 | 744.40 | 753.00 | 740.80 | 749.20 | 682.43 | 1,372,893 |
| 2024-01-15 | 757.40 | 760.80 | 749.00 | 749.00 | 682.24 | 865,728 |
| 2024-01-12 | 764.20 | 768.00 | 754.00 | 757.00 | 689.53 | 1,333,161 |
| 2024-01-11 | 770.00 | 771.00 | 751.40 | 756.20 | 688.80 | 1,041,985 |
| 2024-01-10 | 770.00 | 772.00 | 755.40 | 764.00 | 695.91 | 1,851,885 |
| 2024-01-09 | 790.00 | 790.00 | 763.40 | 767.00 | 698.64 | 1,256,247 |
| 2024-01-08 | 792.00 | 801.00 | 784.80 | 786.60 | 716.49 | 1,308,763 |
| 2024-01-05 | 803.60 | 809.00 | 783.80 | 796.40 | 725.42 | 2,583,925 |
| 2024-01-04 | 812.00 | 824.60 | 811.00 | 823.60 | 750.19 | 771,149 |
| 2024-01-03 | 813.40 | 817.20 | 802.80 | 813.20 | 740.72 | 1,181,206 |
| 2024-01-02 | 825.00 | 842.00 | 811.60 | 817.60 | 744.73 | 1,258,692 |
| 2023-12-29 | 839.00 | 839.00 | 819.60 | 819.60 | 746.55 | 421,175 |
| 2023-12-28 | 838.20 | 841.80 | 826.20 | 828.80 | 754.93 | 502,415 |
| 2023-12-27 | 835.00 | 1,134.91 | 829.00 | 831.40 | 757.30 | 574,325 |
| 2023-12-22 | 825.20 | 832.60 | 822.12 | 825.80 | 752.20 | 241,654 |
| 2023-12-21 | 836.40 | 836.40 | 820.40 | 831.80 | 757.66 | 660,261 |
| 2023-12-20 | 839.40 | 840.20 | 824.60 | 830.40 | 756.39 | 799,342 |
| 2023-12-19 | 820.00 | 828.40 | 817.60 | 827.00 | 753.29 | 1,665,254 |
| 2023-12-18 | 829.20 | 838.40 | 816.60 | 816.60 | 743.82 | 941,059 |
| 2023-12-15 | 842.00 | 852.60 | 831.60 | 835.00 | 760.58 | 3,109,280 |
| 2023-12-14 | 829.20 | 851.60 | 811.00 | 839.40 | 764.59 | 1,721,053 |
| 2023-12-13 | 824.80 | 824.80 | 812.00 | 816.00 | 743.27 | 1,923,046 |
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.