RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 604.00 | 606.50 | 599.50 | 603.00 | 589.43 | 5,573,021 |
| 2026-04-27 | 614.50 | 615.00 | 603.50 | 603.50 | 589.92 | 1,138,596 |
| 2026-04-24 | 630.00 | 630.00 | 604.50 | 610.00 | 596.27 | 2,201,817 |
| 2026-04-23 | 627.50 | 627.50 | 608.00 | 615.50 | 601.65 | 1,268,591 |
| 2026-04-22 | 621.00 | 622.00 | 613.00 | 613.00 | 599.21 | 886,406 |
| 2026-04-21 | 609.00 | 619.00 | 608.50 | 616.50 | 602.63 | 1,008,980 |
| 2026-04-20 | 614.00 | 614.00 | 598.50 | 609.00 | 595.30 | 1,972,944 |
| 2026-04-17 | 598.00 | 608.54 | 585.00 | 608.50 | 594.81 | 1,559,848 |
| 2026-04-16 | 577.50 | 587.50 | 577.50 | 584.50 | 571.35 | 1,080,399 |
| 2026-04-15 | 582.00 | 584.50 | 574.00 | 578.50 | 565.48 | 1,340,110 |
| 2026-04-14 | 580.50 | 589.50 | 580.50 | 582.00 | 568.90 | 1,345,605 |
| 2026-04-13 | 581.00 | 583.50 | 568.50 | 578.00 | 564.99 | 1,459,394 |
| 2026-04-10 | 595.50 | 595.50 | 581.50 | 588.00 | 574.77 | 1,742,516 |
| 2026-04-09 | 577.00 | 583.50 | 575.00 | 581.50 | 568.41 | 1,259,052 |
| 2026-04-08 | 570.00 | 592.00 | 570.00 | 583.00 | 569.88 | 3,291,916 |
| 2026-04-07 | 559.00 | 564.50 | 550.50 | 556.50 | 543.98 | 1,721,137 |
| 2026-04-02 | 559.00 | 569.50 | 558.00 | 560.00 | 547.40 | 2,480,432 |
| 2026-04-01 | 567.00 | 575.50 | 565.50 | 568.50 | 555.71 | 1,419,697 |
| 2026-03-31 | 559.00 | 569.50 | 556.50 | 560.00 | 547.40 | 2,046,407 |
| 2026-03-30 | 560.50 | 563.50 | 554.50 | 557.00 | 544.47 | 2,525,179 |
| 2026-03-27 | 564.50 | 565.50 | 554.50 | 565.50 | 552.77 | 3,782,499 |
| 2026-03-26 | 572.50 | 572.50 | 557.00 | 564.50 | 551.80 | 1,179,188 |
| 2026-03-25 | 583.00 | 591.50 | 547.00 | 563.00 | 550.33 | 1,815,809 |
| 2026-03-24 | 596.00 | 596.00 | 578.50 | 586.50 | 573.30 | 2,857,024 |
| 2026-03-23 | 581.50 | 597.00 | 559.00 | 582.00 | 568.90 | 1,325,305 |
| 2026-03-20 | 596.00 | 596.00 | 576.50 | 586.00 | 572.81 | 5,392,804 |
| 2026-03-19 | 599.00 | 604.50 | 572.00 | 585.00 | 571.84 | 2,650,169 |
| 2026-03-18 | 604.50 | 615.00 | 602.50 | 610.00 | 596.27 | 1,890,824 |
| 2026-03-17 | 604.00 | 612.00 | 597.00 | 599.00 | 585.52 | 2,052,394 |
| 2026-03-16 | 619.00 | 630.00 | 603.00 | 609.50 | 595.78 | 1,058,622 |
| 2026-03-13 | 659.00 | 659.00 | 631.00 | 631.00 | 616.80 | 2,617,803 |
| 2026-03-12 | 646.00 | 654.00 | 643.00 | 644.50 | 630.00 | 1,900,342 |
| 2026-03-11 | 646.50 | 652.50 | 639.50 | 652.50 | 637.82 | 542,464 |
| 2026-03-10 | 647.00 | 655.50 | 636.00 | 648.00 | 633.42 | 1,508,751 |
| 2026-03-09 | 642.00 | 644.00 | 629.50 | 633.50 | 619.24 | 997,750 |
| 2026-03-06 | 666.50 | 670.50 | 650.50 | 653.00 | 638.30 | 914,168 |
| 2026-03-05 | 663.50 | 673.50 | 658.50 | 660.00 | 645.15 | 782,697 |
| 2026-03-04 | 656.50 | 671.50 | 653.50 | 664.50 | 649.55 | 1,419,652 |
| 2026-03-03 | 680.00 | 688.50 | 654.50 | 654.50 | 639.77 | 1,542,903 |
| 2026-03-02 | 690.50 | 690.50 | 681.00 | 687.50 | 672.03 | 946,303 |
| 2026-02-27 | 696.00 | 702.50 | 690.00 | 696.50 | 680.83 | 1,481,007 |
| 2026-02-26 | 707.50 | 707.50 | 688.00 | 696.50 | 680.83 | 427,135 |
| 2026-02-25 | 709.50 | 709.50 | 688.00 | 691.00 | 675.45 | 438,685 |
| 2026-02-24 | 691.50 | 702.50 | 689.00 | 693.00 | 677.40 | 1,062,264 |
| 2026-02-23 | 697.50 | 699.50 | 689.00 | 692.00 | 676.43 | 993,983 |
| 2026-02-20 | 695.00 | 706.00 | 693.00 | 697.00 | 681.31 | 969,168 |
| 2026-02-19 | 722.50 | 722.50 | 697.50 | 697.50 | 681.80 | 891,854 |
| 2026-02-18 | 719.00 | 726.96 | 715.00 | 715.00 | 698.91 | 1,646,963 |
| 2026-02-17 | 715.00 | 726.50 | 702.38 | 720.00 | 703.80 | 1,032,375 |
| 2026-02-16 | 727.00 | 730.00 | 711.50 | 711.50 | 695.49 | 1,056,793 |
| 2026-02-13 | 731.00 | 733.00 | 717.50 | 724.00 | 707.71 | 3,034,182 |
| 2026-02-12 | 727.00 | 742.74 | 723.00 | 732.50 | 716.02 | 2,790,084 |
| 2026-02-11 | 715.50 | 727.00 | 702.50 | 725.50 | 709.17 | 1,239,267 |
| 2026-02-10 | 704.00 | 719.00 | 699.50 | 716.00 | 699.89 | 1,396,133 |
| 2026-02-09 | 698.50 | 707.50 | 697.00 | 704.00 | 688.16 | 1,207,832 |
| 2026-02-06 | 684.00 | 697.00 | 683.00 | 697.00 | 681.31 | 1,031,014 |
| 2026-02-05 | 680.00 | 691.00 | 677.00 | 691.00 | 675.45 | 1,610,173 |
| 2026-02-04 | 670.00 | 696.84 | 666.50 | 684.50 | 669.10 | 815,685 |
| 2026-02-03 | 675.00 | 677.80 | 656.50 | 668.00 | 652.97 | 978,857 |
| 2026-02-02 | 665.50 | 675.00 | 660.50 | 675.00 | 659.81 | 1,117,970 |
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.