RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 6.49
-0.15 (-2.26%)
At close: Jul 29, 2025, 10:00 PM CET
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | - | -1.53% | - |
| Jul 31, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | -0.31% | - |
| Jul 30, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | 0.77% | 121 |
| Jul 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | -2.26% | 121 |
| Jul 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | - | 0.15% | 121 |
| Jul 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | 0.68% | 121 |
| Jul 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | 2.25% | - |
| Jul 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | -2.05% | 121 |
| Jul 22, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | - | -0.15% | - |
| Jul 21, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | -0.53% | 121 |
| Jul 18, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | -0.60% | 121 |
| Jul 17, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | - | 0.76% | 121 |
| Jul 16, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | -0.23% | 121 |
| Jul 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | -1.27% | 121 |
| Jul 14, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | - | -2.26% | 121 |
| Jul 11, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | 1.55% | 121 |
| Jul 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | 0.22% | 121 |
| Jul 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2.51% | - |
| Jul 8, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | - | -1.42% | 121 |
| Jul 7, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | -2.27% | 121 |
| Jul 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | 1.04% | 121 |
| Jul 3, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | 1.12% | - |
| Jul 2, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | - | 0.07% | - |
| Jul 1, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | -1.98% | - |
| Jun 30, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | - | 1.11% | - |
| Jun 27, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | - | 2.28% | 121 |
| Jun 26, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | -1.05% | - |
| Jun 25, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | - | 2.38% | - |
| Jun 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | 1.01% | - |
| Jun 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | -0.08% | 121 |
| Jun 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.69% | 121 |
| Jun 19, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | -2.70% | 121 |
| Jun 18, 2025 | 6.53 | 6.67 | 6.53 | 6.67 | - | 1.14% | 121 |
| Jun 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1.54% | - |
| Jun 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -0.54% | - |
| Jun 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | -1.36% | 85 |
| Jun 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | -3.43% | 85 |
| Jun 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | -0.58% | 85 |
| Jun 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 3.06% | 85 |
| Jun 9, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | - | -0.45% | 85 |
| Jun 6, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | - | -0.52% | 85 |
| Jun 5, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | 0.15% | - |
| Jun 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -1.96% | - |
| Jun 3, 2025 | 6.54 | 6.88 | 6.54 | 6.88 | - | 2.30% | 85 |
| Jun 2, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | - | -0.52% | - |
| May 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | -0.07% | - |
| May 29, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | - | 1.20% | - |
| May 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | - | 1.98% | - |
| May 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | 0.77% | - |
| May 26, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | -2.47% | - |