RS GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	761.20	765.67	754.40	763.00	687.40	848,394
2023-06-23	764.40	768.80	755.40	762.00	686.50	1,131,642
2023-06-22	759.40	768.80	755.00	768.80	692.63	2,278,564
2023-06-21	780.20	782.14	766.80	767.40	691.37	2,594,784
2023-06-20	798.20	801.20	787.40	789.00	710.83	1,889,822
2023-06-19	800.40	804.20	796.40	800.00	720.74	1,532,894
2023-06-16	799.00	812.07	795.60	806.00	726.14	4,239,484
2023-06-15	775.20	796.80	773.80	796.80	717.85	2,031,444
2023-06-14	809.80	811.40	791.20	794.40	703.35	1,547,028
2023-06-13	819.80	828.40	806.80	807.40	714.86	2,845,080
2023-06-12	805.40	818.60	801.80	817.20	723.53	875,441
2023-06-09	800.80	802.20	791.60	800.00	708.31	573,367
2023-06-08	800.80	804.20	793.80	798.00	706.53	484,036
2023-06-07	794.40	802.00	787.80	800.80	709.01	870,370
2023-06-06	793.60	798.80	787.80	795.60	704.41	966,450
2023-06-05	809.60	811.80	798.00	798.20	706.71	840,578
2023-06-02	797.80	804.00	795.40	799.00	707.42	1,248,045
2023-06-01	799.20	805.40	784.50	796.40	705.12	1,841,922
2023-05-31	796.80	808.00	788.60	796.60	705.30	5,106,521
2023-05-30	808.20	809.80	799.80	799.80	708.13	1,813,324
2023-05-26	798.80	810.80	783.20	803.20	711.14	1,344,872
2023-05-25	787.20	804.00	783.40	797.80	706.36	1,624,320
2023-05-24	784.80	792.00	778.40	788.80	698.39	1,906,251
2023-05-23	838.40	842.40	786.69	793.20	702.29	3,322,378
2023-05-22	870.40	870.40	847.80	852.80	755.05	1,119,863
2023-05-19	857.80	871.00	857.80	859.00	760.54	785,687
2023-05-18	847.20	862.40	845.60	862.40	763.55	3,268,191
2023-05-17	847.40	851.60	840.20	845.80	748.86	720,996
2023-05-16	851.20	858.40	846.00	846.00	749.03	867,384
2023-05-15	861.60	868.40	853.80	857.40	759.13	605,974
2023-05-12	867.00	871.56	856.80	856.80	758.60	694,048
2023-05-11	872.80	891.20	864.80	866.00	766.74	958,509
2023-05-10	865.00	880.60	861.40	880.20	779.31	1,092,421
2023-05-09	862.00	869.20	855.80	862.20	763.38	1,062,744
2023-05-05	850.00	864.20	845.60	862.00	763.20	2,725,193
2023-05-04	884.20	886.20	849.40	849.40	752.04	2,191,254
2023-05-03	892.00	903.20	868.80	887.40	785.69	2,287,911
2023-05-02	928.40	936.20	912.80	913.00	808.35	2,417,715
2023-04-28	918.60	921.40	906.80	921.40	815.79	1,007,014
2023-04-27	895.00	926.40	892.60	908.40	804.28	1,230,562
2023-04-26	893.40	897.80	879.40	895.80	793.13	585,596
2023-04-25	908.40	908.40	894.00	898.00	795.07	627,980
2023-04-24	898.40	908.40	896.80	902.60	799.15	778,115
2023-04-21	878.60	900.80	874.40	900.00	796.84	1,216,843
2023-04-20	872.40	883.20	868.60	879.60	778.78	1,141,828
2023-04-19	874.80	877.00	868.00	871.20	771.34	890,562
2023-04-18	877.40	882.40	873.00	879.80	778.96	1,034,111
2023-04-17	864.80	873.20	858.20	873.20	773.12	1,270,844
2023-04-14	845.40	849.40	840.20	849.00	751.69	1,480,152
2023-04-13	838.40	845.00	837.80	842.80	746.20	1,080,470
2023-04-12	837.60	842.60	824.80	837.60	741.60	1,333,438
2023-04-11	843.80	850.60	829.99	830.00	734.87	1,929,699
2023-04-06	840.60	845.00	829.40	836.40	740.53	1,414,925
2023-04-05	870.00	888.20	830.80	839.00	742.84	2,881,990
2023-04-04	906.00	910.40	895.00	895.00	792.42	1,156,304
2023-04-03	909.40	914.80	890.73	906.00	802.16	2,942,847
2023-03-31	916.50	918.88	905.50	914.00	809.24	995,423
2023-03-30	903.00	917.50	900.50	913.00	808.35	1,589,604
2023-03-29	885.00	900.00	885.00	894.00	791.53	2,863,085
2023-03-28	898.00	898.00	880.50	886.00	784.45	976,003

← NewerPage 15 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.