RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 600.00 | 600.00 | 584.50 | 589.50 | 553.83 | 434,013 |
| 2025-05-15 | 595.00 | 598.50 | 587.00 | 596.00 | 559.94 | 949,695 |
| 2025-05-14 | 601.50 | 603.34 | 595.50 | 596.50 | 560.41 | 2,237,293 |
| 2025-05-13 | 593.50 | 608.00 | 583.00 | 601.00 | 564.64 | 1,552,673 |
| 2025-05-12 | 541.50 | 576.00 | 541.50 | 565.50 | 531.29 | 2,262,739 |
| 2025-05-09 | 530.00 | 542.00 | 530.00 | 538.50 | 505.92 | 304,607 |
| 2025-05-08 | 532.50 | 543.50 | 523.00 | 536.00 | 503.57 | 1,420,561 |
| 2025-05-07 | 522.00 | 530.00 | 512.50 | 520.00 | 488.54 | 1,940,559 |
| 2025-05-06 | 532.50 | 532.50 | 512.41 | 516.50 | 485.25 | 1,366,473 |
| 2025-05-02 | 526.00 | 529.50 | 515.34 | 526.50 | 494.65 | 786,628 |
| 2025-05-01 | 503.00 | 521.00 | 503.00 | 520.00 | 488.54 | 635,653 |
| 2025-04-30 | 505.50 | 522.31 | 505.00 | 515.50 | 484.31 | 1,808,192 |
| 2025-04-29 | 515.00 | 526.00 | 514.00 | 516.00 | 484.78 | 900,858 |
| 2025-04-28 | 519.00 | 521.00 | 511.00 | 514.00 | 482.90 | 1,640,212 |
| 2025-04-25 | 511.50 | 516.50 | 499.60 | 514.50 | 483.37 | 2,541,427 |
| 2025-04-24 | 515.50 | 515.50 | 491.60 | 506.50 | 475.86 | 3,161,835 |
| 2025-04-23 | 498.40 | 517.00 | 494.93 | 504.50 | 473.98 | 2,731,169 |
| 2025-04-22 | 496.80 | 501.50 | 483.20 | 491.40 | 461.67 | 1,371,356 |
| 2025-04-17 | 498.60 | 501.50 | 491.20 | 497.60 | 467.49 | 685,318 |
| 2025-04-16 | 517.00 | 518.00 | 496.86 | 500.00 | 469.75 | 848,586 |
| 2025-04-15 | 515.00 | 522.50 | 510.00 | 520.50 | 489.01 | 713,855 |
| 2025-04-14 | 509.50 | 517.06 | 509.00 | 512.50 | 481.49 | 826,569 |
| 2025-04-11 | 520.00 | 520.00 | 493.40 | 503.50 | 473.04 | 666,469 |
| 2025-04-10 | 532.50 | 540.00 | 505.00 | 510.00 | 479.14 | 1,557,886 |
| 2025-04-09 | 492.40 | 505.00 | 485.80 | 494.60 | 464.68 | 479,970 |
| 2025-04-08 | 499.00 | 517.00 | 490.20 | 508.50 | 477.73 | 905,430 |
| 2025-04-07 | 489.00 | 519.50 | 476.80 | 487.20 | 457.72 | 1,082,885 |
| 2025-04-04 | 540.00 | 543.50 | 505.10 | 510.50 | 479.61 | 921,155 |
| 2025-04-03 | 571.00 | 571.00 | 537.50 | 537.50 | 504.98 | 474,759 |
| 2025-04-02 | 565.50 | 574.00 | 559.50 | 574.00 | 539.27 | 1,173,973 |
| 2025-04-01 | 567.00 | 571.00 | 560.00 | 568.00 | 533.63 | 638,855 |
| 2025-03-31 | 577.00 | 577.00 | 559.00 | 561.50 | 527.53 | 616,239 |
| 2025-03-28 | 583.00 | 589.50 | 572.00 | 575.00 | 540.21 | 733,080 |
| 2025-03-27 | 590.00 | 599.00 | 575.75 | 583.00 | 547.73 | 1,272,909 |
| 2025-03-26 | 580.50 | 586.55 | 575.00 | 581.50 | 546.32 | 1,275,750 |
| 2025-03-25 | 575.00 | 587.00 | 575.00 | 577.00 | 542.09 | 984,028 |
| 2025-03-24 | 595.50 | 595.50 | 580.50 | 581.50 | 546.32 | 578,088 |
| 2025-03-21 | 589.50 | 589.50 | 578.35 | 587.00 | 551.48 | 2,004,505 |
| 2025-03-20 | 600.50 | 616.50 | 589.00 | 589.00 | 553.36 | 2,722,778 |
| 2025-03-19 | 591.50 | 603.00 | 585.00 | 599.50 | 563.23 | 668,049 |
| 2025-03-18 | 614.50 | 614.50 | 589.50 | 593.00 | 557.12 | 842,510 |
| 2025-03-17 | 606.00 | 607.50 | 601.00 | 604.50 | 567.93 | 762,575 |
| 2025-03-14 | 594.00 | 607.50 | 577.50 | 603.50 | 566.99 | 773,365 |
| 2025-03-13 | 605.00 | 613.50 | 600.50 | 600.50 | 564.17 | 1,154,857 |
| 2025-03-12 | 621.50 | 621.50 | 608.00 | 608.00 | 571.21 | 682,303 |
| 2025-03-11 | 610.00 | 633.00 | 609.50 | 609.50 | 572.62 | 667,627 |
| 2025-03-10 | 630.50 | 637.50 | 615.50 | 624.00 | 586.25 | 600,495 |
| 2025-03-07 | 615.00 | 631.00 | 615.00 | 631.00 | 592.82 | 543,214 |
| 2025-03-06 | 610.00 | 628.00 | 610.00 | 628.00 | 590.00 | 667,593 |
| 2025-03-05 | 593.50 | 623.00 | 583.17 | 608.50 | 571.68 | 2,693,785 |
| 2025-03-04 | 624.00 | 624.00 | 579.50 | 579.50 | 544.44 | 1,297,100 |
| 2025-03-03 | 606.50 | 616.00 | 604.50 | 609.50 | 572.62 | 809,212 |
| 2025-02-28 | 613.00 | 614.00 | 607.49 | 610.00 | 573.09 | 1,304,451 |
| 2025-02-27 | 613.00 | 624.50 | 609.50 | 615.00 | 577.79 | 533,860 |
| 2025-02-26 | 623.50 | 637.50 | 623.00 | 623.50 | 585.78 | 1,996,560 |
| 2025-02-25 | 622.00 | 648.50 | 622.00 | 631.00 | 592.82 | 589,964 |
| 2025-02-24 | 633.50 | 646.00 | 633.00 | 637.50 | 598.93 | 397,807 |
| 2025-02-21 | 645.00 | 650.00 | 640.50 | 641.00 | 602.22 | 361,856 |
| 2025-02-20 | 637.50 | 645.50 | 635.00 | 640.00 | 601.28 | 581,250 |
| 2025-02-19 | 663.50 | 663.50 | 633.00 | 639.00 | 600.34 | 705,889 |
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.