RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 663.50 | 663.50 | 633.00 | 639.00 | 600.34 | 705,889 |
| 2025-02-18 | 654.50 | 659.50 | 646.50 | 648.00 | 608.79 | 650,745 |
| 2025-02-17 | 663.00 | 663.00 | 650.00 | 657.00 | 617.25 | 351,262 |
| 2025-02-14 | 660.50 | 666.00 | 650.00 | 654.50 | 614.90 | 481,660 |
| 2025-02-13 | 661.50 | 675.50 | 646.00 | 661.00 | 621.01 | 894,267 |
| 2025-02-12 | 650.50 | 662.50 | 647.47 | 662.50 | 622.42 | 589,352 |
| 2025-02-11 | 623.00 | 651.50 | 623.00 | 651.00 | 611.61 | 1,315,428 |
| 2025-02-10 | 626.80 | 639.00 | 624.61 | 638.00 | 599.40 | 1,815,303 |
| 2025-02-07 | 640.00 | 646.50 | 626.00 | 627.00 | 589.06 | 716,030 |
| 2025-02-06 | 639.00 | 650.00 | 631.00 | 642.50 | 603.63 | 504,620 |
| 2025-02-05 | 654.50 | 654.50 | 629.30 | 633.00 | 594.70 | 429,334 |
| 2025-02-04 | 634.50 | 642.00 | 633.50 | 639.00 | 600.34 | 402,564 |
| 2025-02-03 | 640.00 | 643.00 | 626.50 | 640.00 | 601.28 | 2,358,526 |
| 2025-01-31 | 664.50 | 671.50 | 650.50 | 650.50 | 611.14 | 2,287,492 |
| 2025-01-30 | 656.00 | 669.50 | 653.50 | 667.50 | 627.11 | 2,426,824 |
| 2025-01-29 | 661.00 | 669.00 | 657.00 | 657.00 | 617.25 | 7,318,290 |
| 2025-01-28 | 629.00 | 672.50 | 617.00 | 663.50 | 623.36 | 3,634,259 |
| 2025-01-27 | 675.00 | 678.15 | 663.00 | 673.00 | 632.28 | 1,939,151 |
| 2025-01-24 | 689.50 | 689.50 | 673.50 | 679.00 | 637.92 | 630,908 |
| 2025-01-23 | 695.50 | 695.50 | 667.50 | 674.50 | 633.69 | 686,343 |
| 2025-01-22 | 663.00 | 684.00 | 663.00 | 681.50 | 640.27 | 1,030,470 |
| 2025-01-21 | 674.00 | 680.50 | 672.50 | 679.50 | 638.39 | 1,012,932 |
| 2025-01-20 | 675.00 | 684.00 | 673.50 | 678.50 | 637.45 | 528,676 |
| 2025-01-17 | 671.00 | 681.50 | 663.50 | 680.50 | 639.33 | 937,872 |
| 2025-01-16 | 665.00 | 665.00 | 640.00 | 663.00 | 622.89 | 2,438,836 |
| 2025-01-15 | 637.00 | 658.00 | 635.00 | 649.50 | 610.20 | 978,163 |
| 2025-01-14 | 663.50 | 663.50 | 632.00 | 632.00 | 593.76 | 1,265,415 |
| 2025-01-13 | 644.00 | 650.50 | 638.50 | 649.50 | 610.20 | 646,827 |
| 2025-01-10 | 669.00 | 672.50 | 644.50 | 644.50 | 605.51 | 1,022,291 |
| 2025-01-09 | 667.00 | 672.50 | 661.50 | 672.50 | 631.81 | 1,329,451 |
| 2025-01-08 | 687.50 | 687.50 | 661.50 | 666.50 | 626.17 | 1,058,460 |
| 2025-01-07 | 679.00 | 686.00 | 675.50 | 679.50 | 638.39 | 895,336 |
| 2025-01-06 | 679.00 | 695.00 | 671.00 | 684.00 | 642.62 | 526,768 |
| 2025-01-03 | 660.00 | 682.00 | 660.00 | 673.50 | 632.75 | 731,022 |
| 2025-01-02 | 680.00 | 681.50 | 666.00 | 666.00 | 625.71 | 382,975 |
| 2024-12-31 | 668.00 | 681.50 | 668.00 | 681.50 | 640.27 | 139,381 |
| 2024-12-30 | 673.50 | 676.00 | 664.50 | 670.00 | 629.46 | 353,402 |
| 2024-12-27 | 678.00 | 683.50 | 672.50 | 676.00 | 635.10 | 174,341 |
| 2024-12-24 | 675.50 | 682.00 | 675.50 | 682.00 | 640.74 | 169,024 |
| 2024-12-23 | 670.00 | 676.00 | 670.00 | 674.50 | 633.69 | 372,238 |
| 2024-12-20 | 674.00 | 680.50 | 669.39 | 679.00 | 637.92 | 1,431,583 |
| 2024-12-19 | 680.00 | 692.00 | 674.50 | 677.50 | 636.51 | 1,040,698 |
| 2024-12-18 | 693.00 | 693.00 | 684.00 | 689.00 | 647.31 | 590,933 |
| 2024-12-17 | 687.50 | 692.00 | 684.50 | 686.00 | 644.50 | 685,821 |
| 2024-12-16 | 693.00 | 698.00 | 685.50 | 692.50 | 650.60 | 359,193 |
| 2024-12-13 | 697.00 | 703.50 | 689.50 | 694.50 | 652.48 | 888,837 |
| 2024-12-12 | 716.00 | 717.00 | 701.00 | 701.00 | 658.59 | 619,250 |
| 2024-12-11 | 705.00 | 723.00 | 705.00 | 713.50 | 670.33 | 444,427 |
| 2024-12-10 | 731.50 | 731.50 | 714.50 | 720.50 | 676.91 | 476,877 |
| 2024-12-09 | 735.00 | 740.50 | 717.50 | 722.50 | 678.79 | 360,034 |
| 2024-12-06 | 719.50 | 730.56 | 717.50 | 730.50 | 686.30 | 148,532 |
| 2024-12-05 | 723.00 | 731.00 | 721.00 | 723.00 | 679.26 | 631,428 |
| 2024-12-04 | 726.00 | 726.00 | 709.00 | 722.00 | 678.32 | 871,228 |
| 2024-12-03 | 713.00 | 719.50 | 708.00 | 713.50 | 670.33 | 362,603 |
| 2024-12-02 | 707.50 | 719.50 | 705.50 | 713.00 | 669.86 | 396,589 |
| 2024-11-29 | 739.50 | 739.50 | 708.00 | 714.50 | 671.27 | 385,589 |
| 2024-11-28 | 726.00 | 732.00 | 718.00 | 723.50 | 679.73 | 250,209 |
| 2024-11-27 | 720.00 | 730.50 | 720.00 | 721.50 | 677.85 | 1,198,080 |
| 2024-11-26 | 722.50 | 735.00 | 722.50 | 727.00 | 683.01 | 774,677 |
| 2024-11-25 | 731.50 | 736.50 | 727.00 | 735.50 | 691.00 | 868,026 |
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.