RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 7.44
+0.06 (0.88%)
Last updated: Dec 19, 2025, 8:01 AM CET
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.88% | - |
| Dec 18, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.54% | - |
| Dec 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Dec 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.73% | - |
| Dec 15, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 3.64% | - |
| Dec 12, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 6.20% | - |
| Dec 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.58% | - |
| Dec 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.07% | - |
| Dec 9, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.04% | - |
| Dec 8, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.43% | - |
| Dec 5, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.86% | - |
| Dec 4, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3.49% | - |
| Dec 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.90% | - |
| Dec 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.83% | - |
| Dec 1, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.00% | - |
| Nov 28, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.62% | - |
| Nov 27, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.23% | - |
| Nov 26, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.89% | - |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.44% | - |
| Nov 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.54% | - |
| Nov 21, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.44% | - |
| Nov 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | - |
| Nov 19, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.17 | -1.57% | - |
| Nov 18, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | 1.68% | - |
| Nov 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | -1.73% | - |
| Nov 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | -2.45% | - |
| Nov 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.43 | -2.03% | - |
| Nov 12, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.56 | 0.76% | - |
| Nov 11, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | 0.15% | - |
| Nov 10, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.50 | 0.30% | - |
| Nov 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.48 | 5.78% | - |
| Nov 6, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | 1.06% | - |
| Nov 5, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.06 | -2.22% | - |
| Nov 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | 0.80% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | -0.64% | - |
| Oct 31, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.19 | -3.23% | - |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 2.04% | 500 |
| Oct 29, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | -1.77% | - |
| Oct 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | -0.15% | - |
| Oct 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 0.78% | - |
| Oct 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 0.39% | - |
| Oct 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | 0.78% | - |
| Oct 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | 0.79% | - |
| Oct 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.22 | 0.72% | - |
| Oct 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | -0.08% | - |
| Oct 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | 0.32% | - |
| Oct 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | 0.89% | - |
| Oct 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.11 | -1.19% | - |
| Oct 14, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | 0.16% | - |
| Oct 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.17 | -1.72% | - |