RS GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	686.50	690.50	677.00	677.00	677.00	1,106,869
2026-07-22	664.50	689.00	664.50	689.00	689.00	1,663,508
2026-07-21	666.00	673.50	660.50	668.00	668.00	782,332
2026-07-20	680.50	680.50	659.00	664.50	664.50	783,312
2026-07-17	663.00	674.00	661.50	670.50	670.50	887,300
2026-07-16	648.50	672.00	645.50	671.00	671.00	814,080
2026-07-15	640.00	650.00	636.50	646.00	646.00	811,801
2026-07-14	618.00	645.25	618.00	644.00	644.00	683,293
2026-07-13	614.00	631.00	611.50	631.00	631.00	1,402,050
2026-07-10	612.00	621.00	610.50	617.50	617.50	861,993
2026-07-09	602.50	613.50	602.50	608.50	608.50	844,592
2026-07-08	604.50	611.00	594.50	602.50	602.50	1,039,231
2026-07-07	613.00	619.00	603.00	606.00	606.00	813,635
2026-07-06	628.00	628.00	609.00	613.50	613.50	854,082
2026-07-03	620.00	626.50	612.00	626.50	626.50	1,982,090
2026-07-02	607.00	616.50	605.00	612.50	612.50	1,963,193
2026-07-01	598.50	611.00	590.00	608.50	608.50	2,891,668
2026-06-30	590.00	593.00	580.50	581.50	581.50	1,456,315
2026-06-29	613.50	613.50	587.00	587.00	587.00	978,139
2026-06-26	612.50	612.50	594.50	599.50	599.50	1,222,014
2026-06-25	600.50	610.50	600.50	605.00	605.00	8,157,452
2026-06-24	599.00	608.00	599.00	605.00	605.00	2,060,962
2026-06-23	626.00	626.00	597.00	603.00	603.00	1,230,218
2026-06-22	611.50	622.00	611.50	622.00	622.00	1,810,035
2026-06-19	618.50	622.50	614.50	620.50	620.50	2,540,539
2026-06-18	618.50	625.00	611.50	620.00	620.00	816,411
2026-06-17	623.00	623.50	617.00	622.00	622.00	1,052,827
2026-06-16	634.50	634.50	614.50	620.00	620.00	1,783,089
2026-06-15	620.50	645.50	617.00	622.00	622.00	1,368,333
2026-06-12	626.00	636.00	620.50	628.50	628.50	857,267
2026-06-11	616.00	622.00	610.50	613.00	613.00	758,678
2026-06-10	612.50	633.00	612.50	631.00	630.86	1,214,389
2026-06-09	639.50	641.50	626.50	626.50	626.36	987,993
2026-06-08	647.00	647.00	635.88	640.50	640.36	762,697
2026-06-05	645.00	662.50	645.00	649.00	634.39	539,501
2026-06-04	663.00	670.50	655.50	661.00	646.12	679,487
2026-06-03	671.50	671.50	660.00	660.00	645.15	901,185
2026-06-02	656.00	668.00	653.23	667.50	652.48	609,119
2026-06-01	676.50	676.50	644.50	650.50	635.86	979,181
2026-05-29	668.00	674.50	664.50	667.00	651.99	2,967,700
2026-05-28	680.00	680.50	661.67	666.50	651.50	940,271
2026-05-27	683.00	692.50	675.50	678.50	663.23	2,882,291
2026-05-26	690.00	691.50	680.50	682.00	666.65	1,776,080
2026-05-22	668.50	686.50	668.50	682.50	667.14	1,228,403
2026-05-21	690.00	690.00	652.50	667.50	652.48	6,584,353
2026-05-20	648.00	697.00	627.75	690.00	674.47	9,212,456
2026-05-19	609.50	613.50	600.50	600.50	586.99	2,074,432
2026-05-18	595.50	610.50	595.00	609.50	595.78	7,025,545
2026-05-15	625.00	625.00	597.00	602.00	588.45	8,869,140
2026-05-14	609.00	614.00	604.50	611.00	597.25	2,379,150
2026-05-13	599.50	605.50	594.50	605.00	591.39	1,068,806
2026-05-12	611.00	611.00	594.00	594.50	581.12	956,300
2026-05-11	614.00	617.50	610.50	615.50	601.65	951,652
2026-05-08	613.50	618.00	609.00	614.00	600.18	747,336
2026-05-07	624.50	627.50	617.00	617.00	603.12	2,684,509
2026-05-06	617.00	628.30	612.50	622.50	608.49	2,025,806
2026-05-05	603.50	610.50	600.50	607.00	593.34	1,145,328
2026-05-01	607.50	607.50	595.00	606.00	592.36	616,263
2026-04-30	600.00	605.00	591.00	602.00	588.45	1,227,573
2026-04-29	603.00	608.50	595.50	597.50	584.05	1,947,539

← NewerPage 2 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.