RS Group plc (FRA:ECN)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20256.376.376.376.376.370.79%350
Oct 21, 20256.326.326.326.326.320.72%350
Oct 20, 20256.286.286.286.286.28-0.08%350
Oct 17, 20256.286.286.286.286.280.32%350
Oct 16, 20256.266.266.266.266.260.89%350
Oct 15, 20256.216.216.216.216.21-1.19%350
Oct 14, 20256.286.286.286.286.280.16%350
Oct 13, 20256.276.276.276.276.27-1.72%350
Oct 10, 20256.386.386.386.386.38-0.16%350
Oct 9, 20256.396.396.396.396.39-0.47%350
Oct 8, 20256.426.426.426.426.42-0.47%350
Oct 7, 20256.456.456.456.456.45-0.62%-
Oct 6, 20256.496.496.496.496.490.39%-
Oct 3, 20256.476.476.476.476.470.54%-
Oct 2, 20256.436.436.436.436.43-0.39%-
Oct 1, 20256.466.466.466.466.460.78%-
Sep 30, 20256.416.416.416.416.410.39%-
Sep 29, 20256.386.386.386.386.380.31%-
Sep 26, 20256.366.366.366.366.36-1.62%-
Sep 25, 20256.476.476.476.476.470.39%-
Sep 24, 20256.446.446.446.446.440.86%-
Sep 23, 20256.396.396.396.396.390.63%350
Sep 22, 20256.356.356.356.356.35-2.53%350
Sep 19, 20256.516.516.516.516.510.39%350
Sep 18, 20256.496.496.496.496.491.33%350
Sep 17, 20256.406.406.406.406.40-1.99%350
Sep 16, 20256.536.536.536.536.531.24%350
Sep 15, 20256.456.456.456.456.45-3.44%350
Sep 12, 20256.686.686.686.686.681.37%350
Sep 11, 20256.596.596.596.596.590.23%350
Sep 10, 20256.586.586.586.586.58-0.68%350
Sep 9, 20256.626.626.626.626.621.77%350
Sep 8, 20256.516.516.516.516.511.09%350
Sep 5, 20256.446.446.446.446.440.31%350
Sep 4, 20256.426.426.426.426.420.94%350
Sep 3, 20256.366.366.366.366.36-2.38%350
Sep 2, 20256.516.516.516.516.510.23%350
Sep 1, 20256.506.506.506.506.50-0.69%350
Aug 29, 20256.546.546.546.546.54-0.23%350
Aug 28, 20256.566.566.566.566.56-0.46%350
Aug 27, 20256.596.596.596.596.59-1.13%350
Aug 26, 20256.666.666.666.666.66-0.22%350
Aug 25, 20256.686.686.686.686.682.69%350
Aug 22, 20256.506.506.506.506.50-0.31%350
Aug 21, 20256.526.526.526.526.52-2.18%350
Aug 20, 20256.676.676.676.676.672.54%350
Aug 19, 20256.506.506.506.506.501.09%350
Aug 18, 20256.436.436.436.436.43-0.46%350
Aug 15, 20256.466.466.466.466.461.41%350
Aug 14, 20256.376.376.376.376.37-0.86%350