RS GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	812.80	817.40	806.00	817.40	744.55	1,969,975
2023-12-11	802.20	809.60	796.00	808.60	736.53	886,914
2023-12-08	788.80	804.20	778.40	801.40	729.97	1,467,536
2023-12-07	768.60	779.80	763.80	779.60	710.12	677,353
2023-12-06	770.00	775.60	764.16	775.60	706.47	826,261
2023-12-05	747.60	762.20	738.00	762.20	694.27	651,556
2023-12-04	741.00	758.60	741.00	751.00	684.06	978,936
2023-12-01	752.20	759.20	749.40	756.40	688.98	1,019,698
2023-11-30	745.40	748.80	733.00	747.40	680.79	2,444,788
2023-11-29	758.40	762.60	743.20	744.80	678.42	1,179,456
2023-11-28	765.60	771.40	751.80	758.80	691.17	2,624,742
2023-11-27	756.60	767.40	755.00	767.40	699.00	1,066,676
2023-11-24	753.00	757.00	750.40	756.00	688.62	1,259,200
2023-11-23	750.60	759.60	748.60	757.40	689.89	944,128
2023-11-22	750.00	759.60	748.00	759.60	684.34	857,375
2023-11-21	749.60	752.00	745.40	748.40	674.25	1,173,306
2023-11-20	749.80	758.20	742.60	749.60	675.33	1,501,626
2023-11-17	738.00	750.80	733.36	750.20	675.87	1,652,801
2023-11-16	757.80	757.80	731.40	731.40	658.93	1,119,307
2023-11-15	740.80	763.00	731.00	743.60	669.92	2,156,088
2023-11-14	711.60	737.60	704.80	735.20	662.36	1,816,778
2023-11-13	712.80	719.60	704.00	714.00	643.26	1,271,345
2023-11-10	711.60	711.60	696.00	709.60	639.29	4,354,273
2023-11-09	687.40	717.60	687.40	717.60	646.50	2,805,123
2023-11-08	690.40	694.20	639.62	691.80	623.26	4,361,610
2023-11-07	551.20	709.00	551.20	695.40	626.50	5,291,666
2023-11-06	694.60	695.60	679.40	682.00	614.43	904,236
2023-11-03	689.60	698.60	683.20	692.60	623.98	838,292
2023-11-02	681.20	700.40	673.60	685.40	617.49	2,364,473
2023-11-01	678.20	682.20	667.20	673.40	606.68	1,190,404
2023-10-31	683.00	685.40	677.00	677.20	610.10	1,389,084
2023-10-30	684.80	689.60	672.40	675.20	608.30	1,188,946
2023-10-27	665.20	677.60	660.00	677.40	610.28	1,370,104
2023-10-26	657.00	662.20	648.80	662.20	596.59	1,389,425
2023-10-25	659.20	666.60	652.00	660.40	594.97	1,585,593
2023-10-24	667.60	667.60	653.40	662.40	596.77	2,357,469
2023-10-23	670.00	672.00	659.20	664.60	598.75	1,619,961
2023-10-20	677.40	680.40	664.40	664.80	598.93	2,409,757
2023-10-19	693.40	698.00	681.80	681.80	614.25	1,120,280
2023-10-18	708.80	709.20	697.20	697.20	628.12	1,154,669
2023-10-17	721.00	728.40	707.60	712.20	641.63	1,692,319
2023-10-16	727.80	728.40	714.80	724.00	652.27	1,041,720
2023-10-13	739.20	739.20	716.80	719.00	647.76	1,642,329
2023-10-12	745.80	751.60	735.40	739.40	666.14	1,758,315
2023-10-11	746.00	748.60	735.60	740.80	667.40	1,102,235
2023-10-10	745.00	746.60	737.40	744.20	670.46	1,297,875
2023-10-09	733.20	737.79	725.40	733.80	661.09	1,320,095
2023-10-06	728.80	741.20	723.20	739.20	665.96	1,076,876
2023-10-05	716.00	728.64	716.00	723.00	651.36	743,406
2023-10-04	708.40	718.20	705.60	714.40	643.62	1,565,168
2023-10-03	703.00	720.02	703.00	713.40	642.72	724,269
2023-10-02	735.40	741.60	708.40	710.60	640.19	1,654,073
2023-09-29	738.20	744.60	730.40	735.40	662.54	1,467,513
2023-09-28	725.80	731.20	713.60	728.00	655.87	1,529,717
2023-09-27	749.00	749.00	719.20	725.40	653.53	4,081,657
2023-09-26	702.80	797.00	697.80	749.00	674.79	6,472,193
2023-09-25	715.40	715.40	702.80	710.00	639.65	1,238,668
2023-09-22	707.40	719.20	705.40	718.20	647.04	1,908,107
2023-09-21	715.00	723.40	707.60	712.80	642.18	2,269,397
2023-09-20	710.00	719.60	707.40	719.20	647.94	1,299,147

← NewerPage 13 of 22 · 1,262 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.