RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 6.28
+0.02 (0.32%)
Last updated: Oct 17, 2025, 8:08 AM CET
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.79% | 350 |
| Oct 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.72% | 350 |
| Oct 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.08% | 350 |
| Oct 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | 350 |
| Oct 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.89% | 350 |
| Oct 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.19% | 350 |
| Oct 14, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.16% | 350 |
| Oct 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.72% | 350 |
| Oct 10, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% | 350 |
| Oct 9, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.47% | 350 |
| Oct 8, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.47% | 350 |
| Oct 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.62% | - |
| Oct 6, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.39% | - |
| Oct 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.54% | - |
| Oct 2, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.39% | - |
| Oct 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.78% | - |
| 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% | 350 |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.53% | 350 |
| Sep 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.39% | 350 |
| Sep 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.33% | 350 |
| Sep 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.99% | 350 |
| Sep 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.24% | 350 |
| Sep 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.44% | 350 |
| Sep 12, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.37% | 350 |
| Sep 11, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.23% | 350 |
| Sep 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.68% | 350 |
| Sep 9, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.77% | 350 |
| Sep 8, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.09% | 350 |
| Sep 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% | 350 |
| Sep 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.94% | 350 |
| Sep 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.38% | 350 |
| Sep 2, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.23% | 350 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.69% | 350 |
| Aug 29, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.23% | 350 |
| Aug 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% | 350 |
| Aug 27, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.13% | 350 |
| Aug 26, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.22% | 350 |
| Aug 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.69% | 350 |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | 350 |
| Aug 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.18% | 350 |
| Aug 20, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.54% | 350 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.09% | 350 |
| Aug 18, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.46% | 350 |
| Aug 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.41% | 350 |
| Aug 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.86% | 350 |