RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 6.62
+0.12 (1.77%)
Last updated: Sep 9, 2025, 8:05 AM CET
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | 1.09% | 350 |
| Sep 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | 0.31% | 350 |
| Sep 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | - | 0.94% | 350 |
| Sep 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | -2.38% | 350 |
| Sep 2, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | 0.23% | 350 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -0.69% | 350 |
| Aug 29, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | -0.23% | 350 |
| Aug 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | -0.46% | 350 |
| Aug 27, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | -1.13% | 350 |
| Aug 26, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | - | -0.22% | - |
| Aug 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | 2.69% | - |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -0.31% | 350 |
| Aug 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | -2.18% | 350 |
| Aug 20, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | - | 2.54% | 350 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1.09% | 350 |
| Aug 18, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | -0.46% | 350 |
| Aug 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | 1.41% | 350 |
| Aug 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -0.86% | 350 |
| Aug 13, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | -2.58% | 350 |
| Aug 12, 2025 | 6.31 | 6.60 | 6.31 | 6.60 | - | 1.70% | 350 |
| Aug 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | 0.15% | 121 |
| Aug 8, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | - | 4.10% | 121 |
| Aug 7, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -0.56% | 121 |
| Aug 6, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | -0.08% | 121 |
| Aug 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | 0.48% | 121 |
| Aug 4, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | -2.96% | - |
| Aug 1, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | - | -1.53% | 121 |
| 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% | - |