RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 1,012.00 | 1,022.47 | 999.00 | 1,006.00 | 884.12 | 1,512,129 |
| 2022-10-04 | 971.50 | 1,019.00 | 970.00 | 1,015.00 | 892.03 | 716,901 |
| 2022-10-03 | 960.00 | 976.50 | 935.00 | 975.50 | 857.32 | 1,167,354 |
| 2022-09-30 | 945.50 | 970.50 | 934.00 | 969.00 | 851.60 | 1,624,534 |
| 2022-09-29 | 980.50 | 980.50 | 937.00 | 944.50 | 830.07 | 1,332,983 |
| 2022-09-28 | 984.50 | 986.50 | 938.50 | 982.00 | 863.03 | 2,336,564 |
| 2022-09-27 | 1,012.00 | 1,024.00 | 990.00 | 993.50 | 873.13 | 1,004,321 |
| 2022-09-26 | 994.00 | 1,013.00 | 985.50 | 1,000.00 | 878.85 | 1,371,355 |
| 2022-09-23 | 991.00 | 1,009.00 | 968.50 | 984.00 | 864.79 | 1,582,469 |
| 2022-09-22 | 1,030.00 | 1,042.00 | 1,003.00 | 1,008.00 | 885.88 | 700,386 |
| 2022-09-21 | 1,022.00 | 1,044.00 | 1,014.00 | 1,044.00 | 917.52 | 851,219 |
| 2022-09-20 | 1,030.00 | 1,053.00 | 1,015.00 | 1,021.00 | 897.30 | 990,133 |
| 2022-09-16 | 1,050.00 | 1,054.00 | 1,036.00 | 1,040.00 | 914.00 | 3,194,366 |
| 2022-09-15 | 1,074.00 | 1,075.00 | 1,039.56 | 1,056.00 | 928.06 | 1,348,826 |
| 2022-09-14 | 1,087.00 | 1,092.00 | 1,046.00 | 1,054.00 | 926.30 | 1,070,408 |
| 2022-09-13 | 1,119.00 | 1,126.00 | 1,092.00 | 1,092.00 | 959.70 | 922,351 |
| 2022-09-12 | 1,110.00 | 1,119.00 | 1,108.00 | 1,118.00 | 982.55 | 544,415 |
| 2022-09-09 | 1,079.00 | 1,101.00 | 1,076.00 | 1,099.00 | 965.85 | 769,793 |
| 2022-09-08 | 1,061.00 | 1,077.00 | 1,056.00 | 1,074.00 | 943.88 | 935,030 |
| 2022-09-07 | 1,054.00 | 1,065.00 | 1,045.57 | 1,062.00 | 933.34 | 1,538,286 |
| 2022-09-06 | 1,072.00 | 1,089.15 | 1,051.00 | 1,064.00 | 935.09 | 1,038,313 |
| 2022-09-05 | 1,058.00 | 1,071.00 | 1,048.00 | 1,071.00 | 941.25 | 681,859 |
| 2022-09-02 | 1,059.00 | 1,079.00 | 1,040.00 | 1,078.00 | 947.40 | 1,163,078 |
| 2022-09-01 | 1,080.00 | 1,086.00 | 1,052.00 | 1,056.00 | 928.06 | 1,092,107 |
| 2022-08-31 | 1,108.00 | 1,108.00 | 1,084.00 | 1,086.00 | 954.43 | 1,181,159 |
| 2022-08-30 | 1,089.00 | 1,119.00 | 1,089.00 | 1,099.00 | 965.85 | 884,843 |
| 2022-08-26 | 1,133.00 | 1,134.00 | 1,096.00 | 1,098.00 | 964.97 | 1,177,164 |
| 2022-08-25 | 1,121.00 | 1,131.00 | 1,109.00 | 1,129.00 | 992.22 | 720,798 |
| 2022-08-24 | 1,105.00 | 1,120.00 | 1,088.00 | 1,115.00 | 979.91 | 676,088 |
| 2022-08-23 | 1,112.00 | 1,127.00 | 1,105.04 | 1,107.00 | 972.88 | 3,498,786 |
| 2022-08-22 | 1,146.00 | 1,150.57 | 1,120.00 | 1,120.00 | 984.31 | 642,953 |
| 2022-08-19 | 1,162.00 | 1,162.00 | 1,138.00 | 1,147.00 | 1,008.04 | 958,358 |
| 2022-08-18 | 1,138.00 | 1,161.00 | 1,138.00 | 1,150.00 | 1,010.67 | 564,549 |
| 2022-08-17 | 1,160.00 | 1,169.00 | 1,141.00 | 1,141.00 | 1,002.76 | 1,229,923 |
| 2022-08-16 | 1,146.00 | 1,160.00 | 1,125.00 | 1,159.00 | 1,018.58 | 1,549,568 |
| 2022-08-15 | 1,126.00 | 1,165.00 | 1,123.32 | 1,143.00 | 1,004.52 | 1,479,664 |
| 2022-08-12 | 1,096.00 | 1,101.00 | 1,088.00 | 1,088.00 | 956.19 | 709,353 |
| 2022-08-11 | 1,085.00 | 1,098.00 | 1,076.00 | 1,095.00 | 962.34 | 1,601,745 |
| 2022-08-10 | 1,015.00 | 1,078.00 | 1,014.00 | 1,078.00 | 947.40 | 1,297,116 |
| 2022-08-09 | 1,041.00 | 1,043.00 | 1,009.00 | 1,017.00 | 893.79 | 1,398,379 |
| 2022-08-08 | 1,064.00 | 1,064.00 | 1,027.00 | 1,039.00 | 913.12 | 1,814,369 |
| 2022-08-05 | 1,050.00 | 1,128.00 | 1,050.00 | 1,064.00 | 935.09 | 3,079,849 |
| 2022-08-04 | 1,032.00 | 1,062.00 | 1,029.00 | 1,058.00 | 929.82 | 1,174,479 |
| 2022-08-03 | 1,020.00 | 1,029.00 | 1,008.00 | 1,027.00 | 902.58 | 832,003 |
| 2022-08-02 | 1,018.00 | 1,021.23 | 1,007.00 | 1,019.00 | 895.55 | 1,509,575 |
| 2022-08-01 | 1,026.00 | 1,032.00 | 1,018.00 | 1,022.00 | 898.18 | 793,785 |
| 2022-07-29 | 1,010.00 | 1,038.00 | 1,009.00 | 1,033.00 | 907.85 | 1,076,746 |
| 2022-07-28 | 990.00 | 1,006.00 | 985.93 | 1,004.00 | 882.36 | 939,938 |
| 2022-07-27 | 967.50 | 984.50 | 962.50 | 984.50 | 865.23 | 1,413,776 |
| 2022-07-26 | 985.00 | 990.50 | 954.00 | 964.50 | 847.65 | 934,577 |
| 2022-07-25 | 1,010.00 | 1,010.00 | 987.50 | 988.50 | 868.74 | 971,508 |
| 2022-07-22 | 997.50 | 1,020.00 | 996.00 | 1,014.00 | 891.15 | 1,871,728 |
| 2022-07-21 | 982.00 | 1,011.00 | 978.50 | 1,005.00 | 883.24 | 1,191,158 |
| 2022-07-20 | 970.00 | 987.00 | 969.00 | 979.00 | 860.39 | 2,347,354 |
| 2022-07-19 | 946.00 | 970.00 | 933.50 | 965.00 | 848.09 | 1,489,398 |
| 2022-07-18 | 934.00 | 948.50 | 931.50 | 948.50 | 833.59 | 1,081,595 |
| 2022-07-15 | 915.50 | 937.00 | 910.50 | 933.00 | 819.96 | 1,087,320 |
| 2022-07-14 | 897.50 | 919.00 | 897.50 | 914.00 | 803.27 | 1,520,645 |
| 2022-07-13 | 912.50 | 939.00 | 892.50 | 902.00 | 792.72 | 2,601,525 |
| 2022-07-12 | 903.00 | 919.00 | 898.00 | 914.00 | 803.27 | 941,456 |
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.