RS GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	711.80	716.60	702.60	702.60	632.99	1,469,581
2023-09-18	746.60	746.60	711.80	711.80	641.27	1,580,650
2023-09-15	753.40	758.70	743.83	744.00	670.28	4,973,393
2023-09-14	745.80	749.80	734.40	748.20	674.07	1,953,761
2023-09-13	741.00	750.80	737.00	748.80	674.61	1,154,227
2023-09-12	747.40	751.80	739.80	742.00	668.48	1,598,737
2023-09-11	740.20	751.60	739.80	745.60	671.73	765,590
2023-09-08	743.40	748.40	729.00	747.60	673.53	4,237,505
2023-09-07	738.40	752.60	738.40	739.20	665.96	1,069,541
2023-09-06	748.00	754.80	742.80	749.60	675.33	678,500
2023-09-05	748.00	758.40	748.00	753.00	678.39	700,334
2023-09-04	770.00	775.20	761.60	762.20	686.68	1,229,458
2023-09-01	761.40	766.80	755.20	764.00	688.30	795,876
2023-08-31	752.60	764.60	750.40	760.20	684.88	2,614,036
2023-08-30	748.60	759.80	747.60	753.00	678.39	1,185,852
2023-08-29	734.80	747.40	729.80	747.40	673.35	1,925,949
2023-08-25	720.00	723.20	715.80	721.40	649.92	930,803
2023-08-24	733.00	737.60	722.40	722.40	650.82	2,379,378
2023-08-23	725.80	734.00	724.40	726.20	654.25	798,331
2023-08-22	717.80	728.20	714.80	728.20	656.05	1,716,012
2023-08-21	693.60	706.40	693.60	700.40	631.00	1,847,710
2023-08-18	707.20	707.20	684.80	696.60	627.58	2,085,198
2023-08-17	731.60	742.60	720.00	722.00	650.46	1,276,320
2023-08-16	743.00	743.40	728.20	735.20	662.36	1,254,431
2023-08-15	750.60	750.60	734.20	738.00	664.88	1,213,599
2023-08-14	745.80	749.20	738.00	748.80	674.61	1,661,574
2023-08-11	755.60	758.80	747.20	747.20	673.17	4,576,555
2023-08-10	757.20	765.60	751.60	762.60	687.04	1,008,519
2023-08-09	779.20	780.60	752.40	754.00	679.29	3,981,536
2023-08-08	780.00	783.00	772.00	772.00	695.51	1,557,871
2023-08-07	784.20	785.20	778.80	781.40	703.98	1,313,103
2023-08-04	780.00	792.40	777.80	790.80	712.45	1,541,978
2023-08-03	775.60	781.20	767.71	781.00	703.62	3,465,332
2023-08-02	774.20	785.40	772.80	779.80	702.54	1,882,374
2023-08-01	780.20	787.90	778.80	785.60	707.76	2,258,830
2023-07-31	774.40	784.60	769.20	784.60	706.86	3,452,821
2023-07-28	771.80	779.40	766.80	779.40	702.18	4,475,157
2023-07-27	754.60	778.60	734.40	778.20	701.10	6,239,487
2023-07-26	767.40	771.48	756.60	760.00	684.70	1,682,620
2023-07-25	764.80	771.20	757.80	769.80	693.53	861,028
2023-07-24	772.80	773.20	762.40	765.60	689.74	1,024,964
2023-07-21	766.60	770.40	762.20	764.40	688.66	2,186,737
2023-07-20	761.60	772.40	754.00	763.00	687.40	1,457,096
2023-07-19	746.20	762.00	744.45	756.60	681.64	3,011,339
2023-07-18	738.00	739.40	727.40	734.40	661.63	1,632,419
2023-07-17	737.20	746.60	732.80	734.60	661.82	1,216,583
2023-07-14	751.80	754.20	744.60	749.20	674.97	980,420
2023-07-13	753.60	760.40	751.80	754.80	680.01	2,741,687
2023-07-12	723.20	756.80	723.00	754.60	679.83	612,938
2023-07-11	734.40	736.00	721.20	722.40	650.82	2,350,166
2023-07-10	719.00	730.80	718.60	729.40	657.13	623,223
2023-07-07	720.00	724.40	710.40	724.40	652.63	551,436
2023-07-06	742.00	752.60	721.80	722.00	650.46	1,484,046
2023-07-05	756.40	756.40	741.20	744.00	670.28	1,035,203
2023-07-04	758.60	761.20	753.80	761.20	685.78	552,422
2023-07-03	761.60	763.40	754.94	760.00	684.70	1,698,259
2023-06-30	749.80	762.20	745.20	760.20	684.88	1,138,026
2023-06-29	755.00	756.52	740.20	741.80	668.30	870,455
2023-06-28	760.20	763.40	755.60	755.80	680.91	897,878
2023-06-27	767.00	769.80	756.40	760.40	685.06	1,217,152

← NewerPage 14 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.