RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 686.00 | 728.00 | 686.00 | 727.00 | 683.01 | 881,195 |
| 2024-11-21 | 695.00 | 711.21 | 693.96 | 703.00 | 660.47 | 836,327 |
| 2024-11-20 | 729.50 | 734.50 | 709.50 | 712.00 | 660.94 | 916,762 |
| 2024-11-19 | 730.00 | 730.00 | 707.50 | 726.00 | 673.93 | 801,037 |
| 2024-11-18 | 707.00 | 726.50 | 705.52 | 720.00 | 668.36 | 308,357 |
| 2024-11-15 | 723.50 | 730.50 | 719.00 | 720.00 | 668.36 | 448,660 |
| 2024-11-14 | 719.50 | 727.50 | 715.00 | 727.50 | 675.32 | 726,817 |
| 2024-11-13 | 726.00 | 731.00 | 711.50 | 717.50 | 666.04 | 942,289 |
| 2024-11-12 | 739.00 | 744.50 | 729.00 | 729.00 | 676.72 | 2,224,515 |
| 2024-11-11 | 750.50 | 763.00 | 750.00 | 751.00 | 697.14 | 371,158 |
| 2024-11-08 | 758.50 | 772.00 | 745.00 | 750.50 | 696.68 | 719,140 |
| 2024-11-07 | 700.50 | 771.50 | 696.00 | 771.50 | 716.17 | 1,567,557 |
| 2024-11-06 | 705.00 | 714.00 | 680.50 | 681.50 | 632.62 | 1,196,009 |
| 2024-11-05 | 702.50 | 702.50 | 689.50 | 695.50 | 645.62 | 800,763 |
| 2024-11-04 | 698.50 | 703.50 | 691.00 | 698.00 | 647.94 | 413,524 |
| 2024-11-01 | 703.50 | 704.50 | 694.50 | 698.50 | 648.40 | 486,819 |
| 2024-10-31 | 699.00 | 705.49 | 686.50 | 695.00 | 645.16 | 1,113,947 |
| 2024-10-30 | 713.50 | 727.00 | 704.00 | 704.00 | 653.51 | 1,381,826 |
| 2024-10-29 | 722.00 | 724.50 | 700.00 | 711.00 | 660.01 | 468,759 |
| 2024-10-28 | 708.00 | 724.00 | 708.00 | 720.50 | 668.83 | 950,711 |
| 2024-10-25 | 723.00 | 723.00 | 707.00 | 716.50 | 665.11 | 934,682 |
| 2024-10-24 | 725.50 | 730.50 | 716.00 | 716.50 | 665.11 | 2,216,002 |
| 2024-10-23 | 721.50 | 733.78 | 716.00 | 726.50 | 674.40 | 638,971 |
| 2024-10-22 | 717.00 | 729.52 | 711.50 | 723.50 | 671.61 | 2,601,002 |
| 2024-10-21 | 733.00 | 738.50 | 719.00 | 720.00 | 668.36 | 697,675 |
| 2024-10-18 | 729.50 | 743.50 | 722.00 | 737.00 | 684.14 | 1,269,210 |
| 2024-10-17 | 735.50 | 746.50 | 716.33 | 732.00 | 679.50 | 2,903,485 |
| 2024-10-16 | 762.00 | 762.00 | 750.00 | 752.50 | 698.53 | 726,512 |
| 2024-10-15 | 773.50 | 781.00 | 762.50 | 770.00 | 714.78 | 667,028 |
| 2024-10-14 | 776.50 | 785.00 | 767.50 | 772.50 | 717.10 | 369,921 |
| 2024-10-11 | 764.50 | 780.00 | 764.50 | 779.00 | 723.13 | 227,504 |
| 2024-10-10 | 785.00 | 785.00 | 762.00 | 768.00 | 712.92 | 332,445 |
| 2024-10-09 | 785.50 | 785.50 | 773.00 | 782.00 | 725.92 | 340,259 |
| 2024-10-08 | 764.00 | 780.00 | 764.00 | 772.50 | 717.10 | 810,278 |
| 2024-10-07 | 798.00 | 798.00 | 770.00 | 783.00 | 726.84 | 504,908 |
| 2024-10-04 | 774.00 | 786.00 | 768.00 | 782.50 | 726.38 | 1,153,420 |
| 2024-10-03 | 819.50 | 819.50 | 769.00 | 770.00 | 714.78 | 428,181 |
| 2024-10-02 | 799.00 | 807.50 | 791.50 | 800.00 | 742.62 | 740,503 |
| 2024-10-01 | 810.00 | 824.00 | 794.50 | 794.50 | 737.52 | 876,769 |
| 2024-09-30 | 850.00 | 850.00 | 810.00 | 810.00 | 751.91 | 952,525 |
| 2024-09-27 | 834.50 | 842.36 | 828.50 | 840.00 | 779.76 | 958,658 |
| 2024-09-26 | 817.50 | 831.50 | 796.00 | 830.00 | 770.47 | 510,695 |
| 2024-09-25 | 792.00 | 814.00 | 790.50 | 810.50 | 752.37 | 636,174 |
| 2024-09-24 | 803.50 | 822.00 | 789.00 | 799.00 | 741.70 | 559,712 |
| 2024-09-23 | 793.00 | 795.22 | 784.00 | 787.00 | 730.56 | 461,926 |
| 2024-09-20 | 799.00 | 810.04 | 790.50 | 791.00 | 734.27 | 2,057,408 |
| 2024-09-19 | 780.00 | 807.00 | 780.00 | 805.50 | 747.73 | 1,922,519 |
| 2024-09-18 | 768.50 | 783.21 | 767.00 | 772.00 | 716.63 | 672,930 |
| 2024-09-17 | 792.00 | 796.00 | 781.00 | 784.00 | 727.77 | 850,718 |
| 2024-09-16 | 777.50 | 804.00 | 773.00 | 795.50 | 738.45 | 581,835 |
| 2024-09-13 | 782.00 | 782.00 | 773.50 | 778.50 | 722.67 | 616,598 |
| 2024-09-12 | 759.50 | 786.50 | 759.50 | 770.00 | 714.78 | 260,218 |
| 2024-09-11 | 783.00 | 786.00 | 771.00 | 771.50 | 716.17 | 321,889 |
| 2024-09-10 | 772.00 | 778.00 | 764.00 | 778.00 | 722.20 | 1,017,791 |
| 2024-09-09 | 765.50 | 774.50 | 759.50 | 774.50 | 718.95 | 241,833 |
| 2024-09-06 | 772.00 | 780.50 | 755.50 | 760.00 | 705.49 | 607,927 |
| 2024-09-05 | 782.50 | 789.50 | 774.00 | 775.50 | 719.88 | 449,556 |
| 2024-09-04 | 764.00 | 775.00 | 757.50 | 764.00 | 709.21 | 681,084 |
| 2024-09-03 | 781.50 | 790.50 | 769.00 | 777.00 | 721.27 | 552,102 |
| 2024-09-02 | 770.00 | 786.00 | 769.50 | 780.00 | 724.06 | 272,616 |
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.