RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 560.00 | 568.50 | 550.00 | 550.00 | 529.37 | 551,355 |
| 2025-08-08 | 565.00 | 568.50 | 562.00 | 565.00 | 543.80 | 671,607 |
| 2025-08-07 | 549.50 | 570.00 | 549.00 | 565.50 | 544.28 | 298,579 |
| 2025-08-06 | 540.00 | 555.50 | 540.00 | 549.50 | 528.89 | 436,464 |
| 2025-08-05 | 558.50 | 558.50 | 547.50 | 549.00 | 528.40 | 515,506 |
| 2025-08-04 | 547.50 | 552.50 | 544.50 | 549.00 | 528.40 | 1,049,625 |
| 2025-08-01 | 555.00 | 560.00 | 545.50 | 548.00 | 527.44 | 532,029 |
| 2025-07-31 | 564.50 | 568.00 | 558.00 | 559.00 | 538.03 | 1,131,370 |
| 2025-07-30 | 571.00 | 575.50 | 565.50 | 565.50 | 544.28 | 2,339,704 |
| 2025-07-29 | 564.50 | 578.00 | 564.50 | 570.00 | 548.62 | 612,513 |
| 2025-07-28 | 579.00 | 586.00 | 563.50 | 565.50 | 544.28 | 715,780 |
| 2025-07-25 | 578.50 | 584.00 | 575.50 | 583.50 | 561.61 | 523,520 |
| 2025-07-24 | 587.00 | 587.00 | 573.00 | 582.50 | 560.65 | 513,561 |
| 2025-07-23 | 576.00 | 578.00 | 565.11 | 573.50 | 551.98 | 404,030 |
| 2025-07-22 | 566.00 | 575.00 | 558.50 | 563.50 | 542.36 | 580,911 |
| 2025-07-21 | 577.50 | 581.00 | 571.90 | 577.50 | 555.83 | 377,573 |
| 2025-07-18 | 565.50 | 585.50 | 565.50 | 578.00 | 556.32 | 2,391,412 |
| 2025-07-17 | 581.50 | 588.00 | 561.50 | 579.50 | 557.76 | 1,115,337 |
| 2025-07-16 | 579.50 | 587.00 | 574.20 | 578.00 | 556.32 | 625,435 |
| 2025-07-15 | 578.00 | 590.00 | 578.00 | 578.50 | 556.80 | 637,148 |
| 2025-07-14 | 595.50 | 595.50 | 579.39 | 582.50 | 560.65 | 463,657 |
| 2025-07-11 | 599.50 | 599.50 | 580.00 | 588.00 | 565.94 | 900,706 |
| 2025-07-10 | 593.50 | 599.00 | 587.50 | 596.00 | 573.64 | 333,390 |
| 2025-07-09 | 574.50 | 593.50 | 574.50 | 587.50 | 565.46 | 939,205 |
| 2025-07-08 | 584.50 | 590.00 | 570.00 | 588.50 | 566.42 | 680,319 |
| 2025-07-07 | 571.00 | 581.50 | 570.00 | 573.00 | 551.50 | 346,131 |
| 2025-07-04 | 581.50 | 589.50 | 579.00 | 581.00 | 559.20 | 472,796 |
| 2025-07-03 | 594.50 | 596.50 | 589.00 | 593.50 | 571.23 | 644,422 |
| 2025-07-02 | 582.00 | 590.50 | 578.50 | 589.50 | 567.38 | 823,866 |
| 2025-07-01 | 574.50 | 580.00 | 570.71 | 578.50 | 556.80 | 462,626 |
| 2025-06-30 | 582.00 | 588.50 | 574.50 | 574.50 | 552.95 | 559,376 |
| 2025-06-27 | 569.00 | 589.00 | 569.00 | 588.50 | 566.42 | 800,162 |
| 2025-06-26 | 562.00 | 580.50 | 562.00 | 578.00 | 556.32 | 637,975 |
| 2025-06-25 | 571.00 | 574.50 | 566.00 | 566.00 | 544.77 | 614,556 |
| 2025-06-24 | 569.00 | 574.50 | 562.50 | 570.50 | 549.10 | 3,170,520 |
| 2025-06-23 | 553.00 | 560.50 | 553.00 | 556.00 | 535.14 | 830,114 |
| 2025-06-20 | 550.50 | 563.50 | 550.50 | 557.50 | 536.58 | 3,068,529 |
| 2025-06-19 | 553.00 | 563.00 | 552.50 | 557.00 | 536.10 | 424,535 |
| 2025-06-18 | 561.00 | 569.50 | 555.00 | 560.00 | 538.99 | 555,011 |
| 2025-06-17 | 568.00 | 573.00 | 561.50 | 565.00 | 543.80 | 744,439 |
| 2025-06-16 | 569.50 | 573.00 | 557.50 | 570.00 | 548.62 | 516,560 |
| 2025-06-13 | 555.50 | 564.00 | 553.00 | 556.50 | 535.62 | 459,099 |
| 2025-06-12 | 570.00 | 571.00 | 558.78 | 564.50 | 543.32 | 570,814 |
| 2025-06-11 | 586.50 | 590.24 | 577.00 | 582.00 | 546.79 | 573,508 |
| 2025-06-10 | 575.50 | 588.00 | 575.50 | 583.50 | 548.20 | 642,215 |
| 2025-06-09 | 569.00 | 590.50 | 569.00 | 587.00 | 551.48 | 3,646,150 |
| 2025-06-06 | 565.00 | 579.00 | 565.00 | 569.00 | 534.57 | 410,160 |
| 2025-06-05 | 575.00 | 578.50 | 565.00 | 570.00 | 535.51 | 811,158 |
| 2025-06-04 | 579.50 | 584.00 | 572.00 | 572.50 | 537.86 | 921,999 |
| 2025-06-03 | 555.50 | 572.50 | 555.00 | 571.50 | 536.92 | 522,935 |
| 2025-06-02 | 567.50 | 570.00 | 553.50 | 555.50 | 521.89 | 559,995 |
| 2025-05-30 | 560.00 | 580.00 | 560.00 | 569.50 | 535.04 | 1,219,117 |
| 2025-05-29 | 576.00 | 580.00 | 569.39 | 572.00 | 537.39 | 626,186 |
| 2025-05-28 | 554.00 | 572.00 | 554.00 | 571.50 | 536.92 | 1,255,720 |
| 2025-05-27 | 556.50 | 568.50 | 553.00 | 567.00 | 532.69 | 739,218 |
| 2025-05-23 | 568.00 | 568.00 | 542.00 | 553.50 | 520.01 | 671,496 |
| 2025-05-22 | 565.50 | 575.00 | 562.00 | 568.00 | 533.63 | 801,930 |
| 2025-05-21 | 590.50 | 606.50 | 569.47 | 570.00 | 535.51 | 804,391 |
| 2025-05-20 | 588.00 | 602.00 | 585.00 | 602.00 | 565.58 | 1,066,748 |
| 2025-05-19 | 585.00 | 588.00 | 576.10 | 587.50 | 551.95 | 1,268,426 |
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.