RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 552.50 | 553.50 | 544.50 | 547.00 | 526.48 | 530,248 |
| 2025-11-03 | 553.00 | 562.00 | 553.00 | 558.00 | 537.07 | 503,139 |
| 2025-10-31 | 564.50 | 565.00 | 553.00 | 556.50 | 535.62 | 985,455 |
| 2025-10-30 | 565.00 | 567.50 | 557.00 | 557.00 | 536.10 | 3,442,595 |
| 2025-10-29 | 567.50 | 568.50 | 561.00 | 564.50 | 543.32 | 834,869 |
| 2025-10-28 | 572.00 | 573.00 | 564.00 | 565.00 | 543.80 | 583,287 |
| 2025-10-27 | 567.00 | 580.30 | 567.00 | 572.00 | 550.54 | 493,541 |
| 2025-10-24 | 569.00 | 575.00 | 565.00 | 575.00 | 553.43 | 491,332 |
| 2025-10-23 | 573.50 | 573.50 | 560.50 | 565.50 | 544.28 | 817,337 |
| 2025-10-22 | 549.50 | 565.50 | 549.50 | 564.00 | 542.84 | 692,393 |
| 2025-10-21 | 556.00 | 559.50 | 545.00 | 556.50 | 535.62 | 687,873 |
| 2025-10-20 | 554.50 | 557.50 | 551.00 | 553.50 | 532.74 | 660,334 |
| 2025-10-17 | 541.00 | 552.50 | 538.50 | 551.50 | 530.81 | 344,390 |
| 2025-10-16 | 548.00 | 553.00 | 546.50 | 553.00 | 532.25 | 339,033 |
| 2025-10-15 | 543.50 | 552.00 | 536.90 | 548.00 | 527.44 | 590,051 |
| 2025-10-14 | 545.00 | 550.00 | 541.00 | 541.50 | 521.19 | 631,143 |
| 2025-10-13 | 545.50 | 555.50 | 545.50 | 553.00 | 532.25 | 436,791 |
| 2025-10-10 | 561.50 | 566.50 | 549.50 | 549.50 | 528.89 | 392,180 |
| 2025-10-09 | 568.00 | 568.50 | 555.50 | 560.00 | 538.99 | 3,371,240 |
| 2025-10-08 | 554.00 | 561.00 | 546.90 | 561.00 | 539.95 | 1,111,214 |
| 2025-10-07 | 565.00 | 567.00 | 554.68 | 560.50 | 539.47 | 664,741 |
| 2025-10-06 | 571.50 | 573.00 | 563.00 | 564.50 | 543.32 | 731,759 |
| 2025-10-03 | 576.50 | 576.50 | 564.50 | 572.00 | 550.54 | 418,921 |
| 2025-10-02 | 574.00 | 577.50 | 562.50 | 570.50 | 549.10 | 510,091 |
| 2025-10-01 | 580.00 | 580.00 | 556.00 | 566.00 | 544.77 | 897,248 |
| 2025-09-30 | 552.50 | 570.00 | 552.50 | 568.50 | 547.17 | 622,179 |
| 2025-09-29 | 550.00 | 571.00 | 550.00 | 566.00 | 544.77 | 533,710 |
| 2025-09-26 | 555.00 | 570.50 | 555.00 | 563.50 | 542.36 | 593,573 |
| 2025-09-25 | 567.00 | 569.50 | 556.50 | 559.50 | 538.51 | 897,810 |
| 2025-09-24 | 567.50 | 571.50 | 558.05 | 568.00 | 546.69 | 1,012,232 |
| 2025-09-23 | 574.50 | 574.50 | 565.00 | 570.00 | 548.62 | 495,419 |
| 2025-09-22 | 562.50 | 563.50 | 554.00 | 561.00 | 539.95 | 1,664,612 |
| 2025-09-19 | 562.00 | 571.50 | 554.50 | 561.00 | 539.95 | 6,194,418 |
| 2025-09-18 | 556.00 | 573.50 | 556.00 | 569.50 | 548.13 | 1,244,341 |
| 2025-09-17 | 574.00 | 574.00 | 559.50 | 565.50 | 544.28 | 881,316 |
| 2025-09-16 | 568.00 | 569.50 | 552.00 | 560.50 | 539.47 | 702,368 |
| 2025-09-15 | 564.50 | 586.50 | 564.50 | 568.50 | 547.17 | 762,224 |
| 2025-09-12 | 588.50 | 588.50 | 560.00 | 563.00 | 541.88 | 353,980 |
| 2025-09-11 | 587.00 | 587.00 | 574.50 | 581.00 | 559.20 | 903,221 |
| 2025-09-10 | 561.00 | 580.50 | 561.00 | 575.00 | 553.43 | 951,077 |
| 2025-09-09 | 579.00 | 581.50 | 571.50 | 575.00 | 553.43 | 1,105,067 |
| 2025-09-08 | 572.50 | 579.00 | 571.00 | 578.00 | 556.32 | 567,305 |
| 2025-09-05 | 554.00 | 575.50 | 554.00 | 572.00 | 550.54 | 204,349 |
| 2025-09-04 | 564.00 | 565.50 | 559.00 | 563.50 | 542.36 | 332,008 |
| 2025-09-03 | 545.00 | 566.50 | 545.00 | 563.00 | 541.88 | 552,210 |
| 2025-09-02 | 566.50 | 572.00 | 553.50 | 555.50 | 534.66 | 1,284,915 |
| 2025-09-01 | 578.00 | 578.00 | 564.50 | 569.00 | 547.65 | 180,894 |
| 2025-08-29 | 565.50 | 572.29 | 565.00 | 565.00 | 543.80 | 404,140 |
| 2025-08-28 | 567.50 | 579.29 | 567.50 | 570.00 | 548.62 | 512,925 |
| 2025-08-27 | 567.00 | 577.00 | 567.00 | 569.50 | 548.13 | 348,790 |
| 2025-08-26 | 585.00 | 585.00 | 572.50 | 572.50 | 551.02 | 1,186,113 |
| 2025-08-22 | 567.50 | 584.50 | 566.00 | 584.50 | 562.57 | 663,450 |
| 2025-08-21 | 570.50 | 573.00 | 566.50 | 568.00 | 546.69 | 366,582 |
| 2025-08-20 | 566.00 | 578.49 | 565.50 | 570.00 | 548.62 | 478,538 |
| 2025-08-19 | 554.50 | 580.00 | 554.50 | 577.50 | 555.83 | 326,506 |
| 2025-08-18 | 561.00 | 570.00 | 559.50 | 566.00 | 544.77 | 746,756 |
| 2025-08-15 | 572.50 | 572.50 | 559.00 | 561.50 | 540.43 | 401,846 |
| 2025-08-14 | 551.50 | 562.10 | 551.50 | 559.50 | 538.51 | 272,379 |
| 2025-08-13 | 574.00 | 574.00 | 547.50 | 555.50 | 534.66 | 301,983 |
| 2025-08-12 | 560.00 | 562.00 | 551.00 | 560.50 | 539.47 | 916,608 |
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.