RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 989.50 | 1,035.00 | 989.50 | 1,024.00 | 888.08 | 882,804 |
| 2022-04-11 | 1,011.00 | 1,026.00 | 1,007.00 | 1,008.00 | 874.21 | 797,770 |
| 2022-04-08 | 1,019.00 | 1,027.00 | 1,008.00 | 1,014.00 | 879.41 | 610,121 |
| 2022-04-07 | 1,019.00 | 1,024.00 | 1,007.00 | 1,013.00 | 878.54 | 818,091 |
| 2022-04-06 | 1,053.00 | 1,054.00 | 1,007.00 | 1,012.00 | 877.68 | 1,350,311 |
| 2022-04-05 | 1,049.00 | 1,066.00 | 1,044.00 | 1,052.00 | 912.37 | 986,045 |
| 2022-04-04 | 1,055.00 | 1,066.00 | 1,050.00 | 1,059.00 | 918.44 | 640,721 |
| 2022-04-01 | 1,088.00 | 1,092.00 | 1,035.00 | 1,048.00 | 908.90 | 1,791,919 |
| 2022-03-31 | 1,084.00 | 1,095.00 | 1,080.00 | 1,084.00 | 940.12 | 1,508,400 |
| 2022-03-30 | 1,104.00 | 1,107.00 | 1,071.00 | 1,078.00 | 934.92 | 1,524,173 |
| 2022-03-29 | 1,070.00 | 1,102.00 | 1,059.00 | 1,085.00 | 940.99 | 1,394,327 |
| 2022-03-28 | 1,054.00 | 1,066.00 | 1,049.00 | 1,059.00 | 918.44 | 838,779 |
| 2022-03-25 | 1,059.00 | 1,070.00 | 1,050.00 | 1,051.00 | 911.50 | 769,073 |
| 2022-03-24 | 1,061.00 | 1,065.34 | 1,043.00 | 1,058.00 | 917.57 | 1,869,074 |
| 2022-03-23 | 1,032.00 | 1,066.00 | 1,032.00 | 1,060.00 | 919.31 | 1,406,034 |
| 2022-03-22 | 1,036.00 | 1,041.00 | 1,023.00 | 1,031.00 | 894.15 | 1,554,499 |
| 2022-03-21 | 1,025.00 | 1,031.00 | 1,019.00 | 1,031.00 | 894.15 | 485,676 |
| 2022-03-18 | 1,026.00 | 1,030.00 | 1,009.00 | 1,024.00 | 888.08 | 2,466,339 |
| 2022-03-17 | 1,020.00 | 1,028.00 | 1,010.00 | 1,023.00 | 887.22 | 699,746 |
| 2022-03-16 | 1,015.00 | 1,020.00 | 998.00 | 1,015.00 | 880.28 | 878,663 |
| 2022-03-15 | 988.00 | 998.50 | 978.00 | 990.00 | 858.60 | 868,409 |
| 2022-03-14 | 970.50 | 998.50 | 970.50 | 993.00 | 861.20 | 618,568 |
| 2022-03-11 | 956.50 | 991.50 | 951.50 | 966.50 | 838.22 | 906,789 |
| 2022-03-10 | 981.50 | 999.00 | 948.50 | 951.00 | 824.77 | 1,586,956 |
| 2022-03-09 | 906.50 | 970.00 | 904.00 | 970.00 | 841.25 | 2,706,909 |
| 2022-03-08 | 855.50 | 892.50 | 855.50 | 868.00 | 752.79 | 2,734,899 |
| 2022-03-07 | 856.00 | 886.50 | 839.50 | 868.00 | 752.79 | 2,114,808 |
| 2022-03-04 | 947.00 | 952.00 | 884.50 | 885.50 | 767.97 | 1,089,116 |
| 2022-03-03 | 981.50 | 989.00 | 952.00 | 952.00 | 825.64 | 876,952 |
| 2022-03-02 | 948.50 | 986.50 | 948.50 | 980.00 | 849.92 | 1,266,426 |
| 2022-03-01 | 993.00 | 995.00 | 952.50 | 952.50 | 826.07 | 895,208 |
| 2022-02-28 | 967.50 | 989.50 | 966.00 | 989.50 | 858.16 | 974,631 |
| 2022-02-25 | 976.00 | 988.00 | 954.50 | 986.50 | 855.56 | 960,883 |
| 2022-02-24 | 963.00 | 982.00 | 952.00 | 954.50 | 827.81 | 1,861,299 |
| 2022-02-23 | 1,003.00 | 1,015.00 | 989.50 | 992.00 | 860.33 | 1,400,452 |
| 2022-02-22 | 985.50 | 1,004.00 | 984.50 | 1,001.00 | 868.14 | 554,948 |
| 2022-02-21 | 1,022.00 | 1,022.00 | 996.00 | 1,002.00 | 869.00 | 478,252 |
| 2022-02-18 | 1,014.00 | 1,017.84 | 1,008.00 | 1,016.00 | 881.15 | 556,443 |
| 2022-02-17 | 1,018.00 | 1,028.00 | 1,010.00 | 1,012.00 | 877.68 | 1,096,437 |
| 2022-02-16 | 1,036.00 | 1,043.00 | 1,020.00 | 1,020.00 | 884.61 | 3,188,705 |
| 2022-02-15 | 1,029.00 | 1,041.00 | 1,023.00 | 1,039.00 | 901.09 | 885,960 |
| 2022-02-14 | 1,021.00 | 1,035.00 | 1,011.47 | 1,029.00 | 892.42 | 1,388,329 |
| 2022-02-11 | 1,058.00 | 1,060.00 | 1,035.00 | 1,036.00 | 898.49 | 900,718 |
| 2022-02-10 | 1,079.00 | 1,079.00 | 1,059.00 | 1,065.00 | 923.64 | 1,262,579 |
| 2022-02-09 | 1,073.00 | 1,083.00 | 1,070.00 | 1,071.00 | 928.85 | 1,861,617 |
| 2022-02-08 | 1,074.00 | 1,074.00 | 1,050.40 | 1,067.00 | 925.38 | 1,080,758 |
| 2022-02-07 | 1,079.00 | 1,087.00 | 1,068.00 | 1,068.00 | 926.24 | 530,771 |
| 2022-02-04 | 1,105.00 | 1,109.63 | 1,075.00 | 1,075.00 | 932.31 | 674,907 |
| 2022-02-03 | 1,123.00 | 1,127.37 | 1,101.00 | 1,102.00 | 955.73 | 565,728 |
| 2022-02-02 | 1,122.00 | 1,136.00 | 1,122.00 | 1,126.00 | 976.54 | 1,127,153 |
| 2022-02-01 | 1,112.00 | 1,137.00 | 1,112.00 | 1,116.00 | 967.87 | 907,210 |
| 2022-01-31 | 1,105.00 | 1,124.00 | 1,100.00 | 1,111.00 | 963.54 | 1,034,484 |
| 2022-01-28 | 1,095.00 | 1,110.00 | 1,089.10 | 1,096.00 | 950.53 | 2,242,200 |
| 2022-01-27 | 1,073.00 | 1,106.00 | 1,067.00 | 1,106.00 | 959.20 | 860,239 |
| 2022-01-26 | 1,080.00 | 1,101.00 | 1,080.00 | 1,090.00 | 945.32 | 768,010 |
| 2022-01-25 | 1,083.00 | 1,084.00 | 1,065.00 | 1,078.00 | 934.92 | 1,259,221 |
| 2022-01-24 | 1,088.00 | 1,098.00 | 1,060.00 | 1,077.00 | 934.05 | 1,303,463 |
| 2022-01-21 | 1,097.00 | 1,108.00 | 1,088.00 | 1,100.00 | 954.00 | 966,391 |
| 2022-01-20 | 1,099.00 | 1,109.00 | 1,088.00 | 1,107.00 | 960.07 | 2,100,314 |
| 2022-01-19 | 1,091.00 | 1,107.00 | 1,087.00 | 1,094.00 | 948.79 | 2,623,262 |
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.