RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 6.36
-0.10 (-1.62%)
At close: Sep 26, 2025
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.39% | - |
| Sep 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% | - |
| Sep 26, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.62% | - |
| Sep 25, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.39% | - |
| Sep 24, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.86% | - |
| Sep 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.63% | - |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.53% | - |
| Sep 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.39% | - |
| Sep 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.33% | - |
| Sep 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.99% | - |
| Sep 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.24% | - |
| Sep 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.44% | - |
| Sep 12, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.37% | - |
| Sep 11, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.23% | - |
| Sep 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.68% | - |
| Sep 9, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.77% | - |
| Sep 8, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.09% | - |
| Sep 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% | - |
| Sep 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.94% | - |
| Sep 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.38% | - |
| Sep 2, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.23% | - |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.69% | - |
| Aug 29, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.23% | - |
| Aug 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% | - |
| Aug 27, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.13% | - |
| Aug 26, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.22% | - |
| Aug 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.69% | - |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Aug 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.18% | - |
| Aug 20, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.54% | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.09% | - |
| Aug 18, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.46% | - |
| Aug 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.41% | - |
| Aug 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.86% | - |
| Aug 13, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -2.58% | - |
| Aug 12, 2025 | 6.31 | 6.60 | 6.31 | 6.60 | 6.60 | 1.70% | 350 |
| Aug 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% | - |
| Aug 8, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 4.10% | - |
| Aug 7, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.56% | - |
| Aug 6, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.08% | - |
| Aug 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.48% | - |
| Aug 4, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.96% | - |
| Aug 1, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.53% | - |
| Jul 31, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Jul 30, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.77% | - |
| Jul 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.26% | - |
| Jul 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% | - |
| Jul 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.68% | - |
| Jul 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.25% | - |
| Jul 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.05% | - |