RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 654.50 | 670.00 | 651.00 | 670.00 | 654.92 | 1,572,553 |
| 2026-01-29 | 656.00 | 667.50 | 655.50 | 655.50 | 640.75 | 1,324,453 |
| 2026-01-28 | 659.50 | 663.00 | 650.00 | 659.00 | 644.17 | 1,414,061 |
| 2026-01-27 | 649.50 | 651.05 | 645.00 | 650.50 | 635.86 | 1,177,581 |
| 2026-01-26 | 648.50 | 652.00 | 647.00 | 647.50 | 632.93 | 521,798 |
| 2026-01-23 | 648.00 | 654.50 | 645.00 | 651.00 | 636.35 | 496,962 |
| 2026-01-22 | 643.00 | 652.50 | 636.50 | 652.50 | 637.82 | 647,796 |
| 2026-01-21 | 632.00 | 639.50 | 624.00 | 637.00 | 622.67 | 2,891,397 |
| 2026-01-20 | 646.50 | 646.50 | 629.50 | 632.50 | 618.27 | 854,116 |
| 2026-01-19 | 654.00 | 654.00 | 636.00 | 640.50 | 626.09 | 2,199,619 |
| 2026-01-16 | 650.00 | 656.50 | 648.00 | 648.50 | 633.91 | 622,186 |
| 2026-01-15 | 649.50 | 661.00 | 644.00 | 655.50 | 640.75 | 944,460 |
| 2026-01-14 | 643.50 | 647.50 | 637.19 | 646.50 | 631.95 | 584,736 |
| 2026-01-13 | 647.50 | 655.00 | 639.00 | 642.50 | 628.04 | 250,237 |
| 2026-01-12 | 639.50 | 653.50 | 639.50 | 650.00 | 635.37 | 1,196,425 |
| 2026-01-09 | 642.50 | 657.50 | 640.50 | 653.50 | 638.79 | 2,353,418 |
| 2026-01-08 | 649.50 | 653.50 | 636.00 | 640.50 | 626.09 | 689,107 |
| 2026-01-07 | 653.50 | 653.50 | 640.00 | 651.00 | 636.35 | 931,005 |
| 2026-01-06 | 649.50 | 652.00 | 631.00 | 652.00 | 637.33 | 619,962 |
| 2026-01-05 | 621.00 | 635.50 | 618.00 | 635.50 | 621.20 | 1,718,343 |
| 2026-01-02 | 623.00 | 628.00 | 619.00 | 621.00 | 607.03 | 1,833,685 |
| 2025-12-31 | 625.00 | 630.00 | 623.00 | 624.00 | 609.96 | 274,075 |
| 2025-12-30 | 633.50 | 633.50 | 621.50 | 628.50 | 614.36 | 215,030 |
| 2025-12-29 | 619.00 | 631.00 | 619.00 | 625.50 | 611.42 | 407,414 |
| 2025-12-24 | 638.00 | 638.00 | 625.50 | 625.50 | 611.42 | 166,170 |
| 2025-12-23 | 640.00 | 640.00 | 627.00 | 632.00 | 617.78 | 695,456 |
| 2025-12-22 | 636.50 | 643.00 | 628.50 | 632.50 | 618.27 | 1,227,939 |
| 2025-12-19 | 650.00 | 656.00 | 642.47 | 642.50 | 628.04 | 3,767,369 |
| 2025-12-18 | 649.00 | 656.00 | 648.00 | 654.50 | 639.77 | 1,333,910 |
| 2025-12-17 | 647.00 | 665.00 | 647.00 | 650.50 | 635.86 | 803,403 |
| 2025-12-16 | 659.50 | 671.50 | 659.50 | 661.00 | 646.12 | 2,187,589 |
| 2025-12-15 | 652.50 | 664.50 | 649.50 | 664.50 | 649.55 | 1,147,782 |
| 2025-12-12 | 649.00 | 660.40 | 642.50 | 654.00 | 639.28 | 1,627,654 |
| 2025-12-11 | 632.00 | 647.00 | 619.00 | 643.00 | 628.53 | 2,073,508 |
| 2025-12-10 | 611.00 | 620.71 | 601.00 | 605.50 | 591.87 | 2,783,046 |
| 2025-12-09 | 614.50 | 616.00 | 608.50 | 613.50 | 599.69 | 1,473,003 |
| 2025-12-08 | 623.00 | 625.50 | 611.00 | 613.50 | 599.69 | 1,707,246 |
| 2025-12-05 | 619.00 | 636.22 | 618.50 | 623.50 | 609.47 | 3,807,359 |
| 2025-12-04 | 607.00 | 628.20 | 605.50 | 618.50 | 604.58 | 3,175,210 |
| 2025-12-03 | 588.00 | 602.50 | 576.50 | 601.00 | 587.48 | 1,652,447 |
| 2025-12-02 | 584.50 | 588.50 | 581.50 | 585.00 | 571.84 | 1,409,765 |
| 2025-12-01 | 585.50 | 590.00 | 576.00 | 586.00 | 572.81 | 1,452,391 |
| 2025-11-28 | 577.50 | 586.00 | 577.00 | 586.00 | 572.81 | 1,256,256 |
| 2025-11-27 | 574.50 | 579.50 | 572.50 | 576.50 | 563.53 | 1,629,236 |
| 2025-11-26 | 566.00 | 576.00 | 566.00 | 573.50 | 560.59 | 1,830,116 |
| 2025-11-25 | 563.50 | 573.50 | 559.50 | 570.50 | 557.66 | 1,097,347 |
| 2025-11-24 | 561.50 | 565.46 | 555.50 | 563.50 | 550.82 | 1,457,568 |
| 2025-11-21 | 550.00 | 557.00 | 544.50 | 557.00 | 544.47 | 958,158 |
| 2025-11-20 | 564.00 | 564.00 | 551.00 | 554.50 | 542.02 | 4,046,904 |
| 2025-11-19 | 560.00 | 569.00 | 559.00 | 566.50 | 545.25 | 1,314,930 |
| 2025-11-18 | 584.50 | 584.50 | 555.00 | 558.00 | 537.07 | 1,041,409 |
| 2025-11-17 | 565.00 | 576.00 | 556.50 | 571.50 | 550.06 | 4,103,495 |
| 2025-11-14 | 560.00 | 563.00 | 553.00 | 557.00 | 536.10 | 4,168,818 |
| 2025-11-13 | 579.00 | 583.00 | 566.50 | 566.50 | 545.25 | 724,216 |
| 2025-11-12 | 593.50 | 593.50 | 578.50 | 581.00 | 559.20 | 3,007,808 |
| 2025-11-11 | 597.00 | 597.00 | 587.50 | 588.00 | 565.94 | 2,047,833 |
| 2025-11-10 | 595.00 | 595.00 | 582.50 | 587.50 | 565.46 | 2,070,073 |
| 2025-11-07 | 598.00 | 598.00 | 580.00 | 584.00 | 562.09 | 1,047,813 |
| 2025-11-06 | 565.50 | 595.00 | 555.50 | 595.00 | 572.68 | 5,701,400 |
| 2025-11-05 | 550.00 | 558.50 | 541.50 | 552.50 | 531.77 | 844,806 |
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.