RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 903.00 | 919.00 | 898.00 | 914.00 | 803.27 | 941,456 |
| 2022-07-11 | 903.50 | 914.00 | 890.00 | 909.00 | 798.87 | 752,801 |
| 2022-07-08 | 907.50 | 908.50 | 891.00 | 903.50 | 794.04 | 883,610 |
| 2022-07-07 | 882.00 | 899.50 | 881.61 | 895.50 | 787.01 | 3,087,007 |
| 2022-07-06 | 844.00 | 865.00 | 837.50 | 860.00 | 755.81 | 1,571,903 |
| 2022-07-05 | 865.00 | 867.50 | 818.50 | 831.50 | 730.76 | 2,564,522 |
| 2022-07-04 | 870.50 | 879.50 | 854.00 | 858.50 | 754.49 | 718,874 |
| 2022-07-01 | 877.00 | 880.07 | 859.50 | 866.00 | 761.08 | 1,309,784 |
| 2022-06-30 | 863.00 | 876.00 | 852.50 | 869.00 | 763.72 | 1,947,367 |
| 2022-06-29 | 857.50 | 886.50 | 857.50 | 883.00 | 776.02 | 2,088,298 |
| 2022-06-28 | 866.00 | 874.00 | 847.50 | 870.50 | 765.04 | 1,510,605 |
| 2022-06-27 | 858.50 | 869.00 | 850.50 | 862.50 | 758.01 | 878,365 |
| 2022-06-24 | 831.50 | 856.50 | 820.50 | 853.00 | 749.66 | 2,359,081 |
| 2022-06-23 | 811.00 | 821.50 | 807.50 | 814.50 | 715.82 | 1,746,691 |
| 2022-06-22 | 815.50 | 815.50 | 790.00 | 812.00 | 713.62 | 3,319,752 |
| 2022-06-21 | 834.00 | 834.00 | 808.50 | 814.00 | 715.38 | 760,678 |
| 2022-06-20 | 830.00 | 836.50 | 809.50 | 820.50 | 721.09 | 733,683 |
| 2022-06-17 | 821.00 | 848.00 | 820.50 | 830.00 | 729.44 | 1,993,095 |
| 2022-06-16 | 867.50 | 869.50 | 805.00 | 818.00 | 718.90 | 2,230,232 |
| 2022-06-15 | 855.50 | 881.50 | 854.00 | 880.50 | 763.63 | 2,388,135 |
| 2022-06-14 | 866.50 | 868.50 | 838.50 | 846.50 | 734.14 | 1,871,510 |
| 2022-06-13 | 862.50 | 864.50 | 837.00 | 854.50 | 741.08 | 1,860,786 |
| 2022-06-10 | 905.00 | 909.50 | 863.50 | 871.50 | 755.82 | 938,619 |
| 2022-06-09 | 938.00 | 941.00 | 912.50 | 914.50 | 793.12 | 1,046,725 |
| 2022-06-08 | 965.00 | 965.50 | 942.00 | 946.50 | 820.87 | 1,404,834 |
| 2022-06-07 | 964.00 | 966.00 | 945.00 | 959.50 | 832.14 | 674,875 |
| 2022-06-06 | 945.00 | 979.00 | 945.00 | 962.50 | 834.75 | 1,161,811 |
| 2022-06-01 | 965.50 | 977.00 | 960.00 | 960.00 | 832.58 | 2,126,077 |
| 2022-05-31 | 967.00 | 969.50 | 957.00 | 968.50 | 839.95 | 1,988,240 |
| 2022-05-30 | 941.50 | 966.50 | 931.50 | 966.50 | 838.22 | 986,349 |
| 2022-05-27 | 926.00 | 941.50 | 916.50 | 932.50 | 808.73 | 1,667,352 |
| 2022-05-26 | 903.00 | 924.00 | 896.50 | 924.00 | 801.36 | 1,449,337 |
| 2022-05-25 | 911.50 | 917.00 | 876.00 | 896.50 | 777.51 | 2,155,925 |
| 2022-05-24 | 936.00 | 936.00 | 890.00 | 908.00 | 787.48 | 1,178,949 |
| 2022-05-23 | 921.50 | 923.50 | 904.00 | 918.50 | 796.59 | 957,166 |
| 2022-05-20 | 884.50 | 916.00 | 884.50 | 909.00 | 788.35 | 1,082,352 |
| 2022-05-19 | 903.00 | 906.56 | 867.50 | 883.00 | 765.80 | 1,999,622 |
| 2022-05-18 | 916.50 | 926.00 | 898.00 | 899.50 | 780.11 | 2,030,069 |
| 2022-05-17 | 902.50 | 923.50 | 894.50 | 917.00 | 795.29 | 1,161,948 |
| 2022-05-16 | 920.00 | 920.00 | 896.50 | 898.50 | 779.24 | 738,928 |
| 2022-05-13 | 908.50 | 922.00 | 898.00 | 922.00 | 799.62 | 758,483 |
| 2022-05-12 | 886.00 | 897.00 | 862.50 | 895.00 | 776.21 | 1,375,717 |
| 2022-05-11 | 897.50 | 912.00 | 894.00 | 903.00 | 783.14 | 1,229,047 |
| 2022-05-10 | 914.00 | 927.00 | 890.50 | 890.50 | 772.30 | 1,858,258 |
| 2022-05-09 | 945.00 | 945.00 | 900.00 | 900.50 | 780.98 | 1,627,132 |
| 2022-05-06 | 992.50 | 999.00 | 943.50 | 943.50 | 818.27 | 2,330,013 |
| 2022-05-05 | 1,026.00 | 1,058.00 | 999.00 | 999.00 | 866.40 | 1,936,609 |
| 2022-05-04 | 1,034.00 | 1,055.00 | 1,034.00 | 1,047.00 | 908.03 | 1,125,355 |
| 2022-05-03 | 1,034.00 | 1,055.00 | 1,034.00 | 1,047.00 | 908.03 | 1,125,355 |
| 2022-04-29 | 1,047.00 | 1,060.00 | 1,041.40 | 1,055.00 | 914.97 | 735,014 |
| 2022-04-28 | 1,015.00 | 1,041.00 | 1,009.00 | 1,041.00 | 902.83 | 2,972,171 |
| 2022-04-27 | 1,022.00 | 1,032.00 | 998.00 | 1,002.00 | 869.00 | 1,376,168 |
| 2022-04-26 | 1,051.00 | 1,051.00 | 1,020.00 | 1,020.00 | 884.61 | 1,158,128 |
| 2022-04-25 | 1,037.00 | 1,045.00 | 1,019.00 | 1,037.00 | 899.36 | 1,279,388 |
| 2022-04-22 | 1,063.00 | 1,077.00 | 1,049.00 | 1,049.00 | 909.77 | 736,371 |
| 2022-04-21 | 1,061.00 | 1,092.00 | 1,059.00 | 1,074.00 | 931.45 | 875,981 |
| 2022-04-20 | 1,047.00 | 1,070.00 | 1,033.00 | 1,065.00 | 923.64 | 4,226,624 |
| 2022-04-19 | 1,039.00 | 1,045.00 | 1,026.00 | 1,043.00 | 904.56 | 922,570 |
| 2022-04-14 | 1,051.00 | 1,052.00 | 1,032.00 | 1,051.00 | 911.50 | 943,498 |
| 2022-04-13 | 1,023.00 | 1,052.00 | 1,019.00 | 1,052.00 | 912.37 | 2,315,907 |
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.