RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,123.00 | 1,123.00 | 1,097.00 | 1,101.00 | 954.86 | 1,220,171 |
| 2022-01-17 | 1,112.00 | 1,131.00 | 1,098.00 | 1,128.00 | 978.28 | 665,354 |
| 2022-01-14 | 1,127.00 | 1,134.00 | 1,104.04 | 1,108.00 | 960.93 | 713,684 |
| 2022-01-13 | 1,164.00 | 1,166.00 | 1,135.20 | 1,144.00 | 992.16 | 1,072,507 |
| 2022-01-12 | 1,202.00 | 1,204.00 | 1,147.00 | 1,167.00 | 1,012.10 | 1,461,403 |
| 2022-01-11 | 1,211.00 | 1,248.00 | 1,175.00 | 1,190.00 | 1,032.05 | 1,773,188 |
| 2022-01-10 | 1,193.00 | 1,202.00 | 1,164.00 | 1,175.00 | 1,019.04 | 4,234,190 |
| 2022-01-07 | 1,188.00 | 1,193.00 | 1,172.00 | 1,188.00 | 1,030.32 | 743,843 |
| 2022-01-06 | 1,205.00 | 1,225.00 | 1,179.85 | 1,192.00 | 1,033.78 | 1,425,289 |
| 2022-01-05 | 1,234.00 | 1,239.00 | 1,214.00 | 1,223.00 | 1,060.67 | 80,789 |
| 2022-01-04 | 1,219.00 | 1,246.00 | 1,213.00 | 1,236.00 | 1,071.94 | 810,900 |
| 2021-12-31 | 1,213.00 | 1,226.00 | 1,206.00 | 1,206.00 | 1,045.93 | 11,811 |
| 2021-12-30 | 1,234.00 | 1,242.00 | 1,232.00 | 1,234.00 | 1,070.21 | 53,215 |
| 2021-12-29 | 1,228.00 | 1,245.00 | 1,222.00 | 1,241.00 | 1,076.28 | 274,385 |
| 2021-12-24 | 1,231.00 | 1,234.00 | 1,205.00 | 1,205.00 | 1,045.06 | 57,886 |
| 2021-12-23 | 1,194.00 | 1,209.00 | 1,189.00 | 1,207.00 | 1,046.79 | 113,555 |
| 2021-12-22 | 1,173.00 | 1,191.00 | 1,164.00 | 1,191.00 | 1,032.92 | 341,996 |
| 2021-12-21 | 1,174.00 | 1,180.00 | 1,157.00 | 1,164.00 | 1,009.50 | 1,040,396 |
| 2021-12-20 | 1,150.00 | 1,172.00 | 1,143.00 | 1,163.00 | 1,008.63 | 3,986,315 |
| 2021-12-17 | 1,140.00 | 1,177.00 | 1,140.00 | 1,177.00 | 1,020.78 | 12,636,377 |
| 2021-12-16 | 1,156.00 | 1,162.00 | 1,145.00 | 1,151.00 | 998.23 | 1,915,141 |
| 2021-12-15 | 1,152.00 | 1,163.00 | 1,131.00 | 1,131.00 | 980.88 | 1,925,909 |
| 2021-12-14 | 1,179.00 | 1,179.00 | 1,141.00 | 1,141.00 | 989.55 | 1,641,169 |
| 2021-12-13 | 1,162.00 | 1,191.00 | 1,162.00 | 1,168.00 | 1,012.97 | 571,136 |
| 2021-12-10 | 1,200.00 | 1,201.00 | 1,185.00 | 1,185.00 | 1,027.71 | 668,459 |
| 2021-12-09 | 1,244.00 | 1,244.00 | 1,198.50 | 1,206.00 | 1,045.93 | 693,585 |
| 2021-12-08 | 1,205.00 | 1,240.00 | 1,205.00 | 1,213.00 | 1,052.00 | 759,010 |
| 2021-12-07 | 1,201.00 | 1,220.00 | 1,197.00 | 1,220.00 | 1,058.07 | 798,111 |
| 2021-12-06 | 1,215.00 | 1,215.00 | 1,185.00 | 1,193.00 | 1,034.65 | 452,400 |
| 2021-12-03 | 1,204.00 | 1,206.00 | 1,182.00 | 1,192.00 | 1,033.78 | 936,515 |
| 2021-12-02 | 1,195.00 | 1,210.00 | 1,179.00 | 1,190.00 | 1,032.05 | 988,585 |
| 2021-12-01 | 1,216.00 | 1,225.00 | 1,203.00 | 1,224.00 | 1,061.54 | 977,236 |
| 2021-11-30 | 1,202.00 | 1,224.00 | 1,200.00 | 1,208.00 | 1,047.66 | 1,528,123 |
| 2021-11-29 | 1,203.00 | 1,222.00 | 1,199.00 | 1,213.00 | 1,052.00 | 818,738 |
| 2021-11-26 | 1,189.00 | 1,211.00 | 1,181.95 | 1,193.00 | 1,034.65 | 665,461 |
| 2021-11-25 | 1,221.00 | 1,225.00 | 1,209.00 | 1,221.00 | 1,058.94 | 615,521 |
| 2021-11-24 | 1,229.00 | 1,247.00 | 1,214.00 | 1,228.00 | 1,059.46 | 441,872 |
| 2021-11-23 | 1,259.00 | 1,259.00 | 1,223.52 | 1,229.00 | 1,060.32 | 705,481 |
| 2021-11-22 | 1,252.00 | 1,276.00 | 1,249.00 | 1,255.00 | 1,082.75 | 1,039,144 |
| 2021-11-19 | 1,248.00 | 1,257.00 | 1,242.00 | 1,252.00 | 1,080.16 | 790,835 |
| 2021-11-18 | 1,267.00 | 1,267.00 | 1,231.00 | 1,246.00 | 1,074.99 | 762,296 |
| 2021-11-17 | 1,240.00 | 1,243.00 | 1,229.00 | 1,234.00 | 1,064.63 | 1,268,620 |
| 2021-11-16 | 1,261.00 | 1,266.00 | 1,237.40 | 1,243.00 | 1,072.40 | 791,563 |
| 2021-11-15 | 1,242.00 | 1,258.00 | 1,241.00 | 1,249.00 | 1,077.57 | 1,723,774 |
| 2021-11-12 | 1,198.00 | 1,252.00 | 1,194.00 | 1,246.00 | 1,074.99 | 879,793 |
| 2021-11-11 | 1,216.00 | 1,231.00 | 1,211.00 | 1,231.00 | 1,062.04 | 807,271 |
| 2021-11-10 | 1,227.00 | 1,227.37 | 1,204.00 | 1,219.00 | 1,051.69 | 912,252 |
| 2021-11-09 | 1,222.00 | 1,234.00 | 1,209.78 | 1,212.00 | 1,045.65 | 1,036,742 |
| 2021-11-08 | 1,233.00 | 1,233.00 | 1,208.00 | 1,218.00 | 1,050.83 | 1,135,576 |
| 2021-11-05 | 1,213.00 | 1,213.00 | 1,198.00 | 1,205.00 | 1,039.61 | 946,822 |
| 2021-11-04 | 1,181.00 | 1,217.00 | 1,156.00 | 1,207.00 | 1,041.34 | 1,667,387 |
| 2021-11-03 | 1,136.00 | 1,140.00 | 1,130.00 | 1,138.00 | 981.81 | 822,494 |
| 2021-11-02 | 1,134.00 | 1,146.00 | 1,132.00 | 1,137.00 | 980.95 | 460,575 |
| 2021-11-01 | 1,130.00 | 1,138.00 | 1,111.90 | 1,138.00 | 981.81 | 533,127 |
| 2021-10-29 | 1,098.00 | 1,130.00 | 1,098.00 | 1,125.00 | 970.59 | 655,942 |
| 2021-10-28 | 1,112.00 | 1,128.00 | 1,108.00 | 1,124.00 | 969.73 | 443,069 |
| 2021-10-27 | 1,091.00 | 1,123.00 | 1,091.00 | 1,108.00 | 955.93 | 498,969 |
| 2021-10-26 | 1,098.00 | 1,120.00 | 1,098.00 | 1,115.00 | 961.97 | 469,786 |
| 2021-10-25 | 1,114.00 | 1,114.00 | 1,095.00 | 1,100.00 | 949.02 | 359,175 |
| 2021-10-22 | 1,073.00 | 1,108.00 | 1,073.00 | 1,100.00 | 949.02 | 477,472 |
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.