RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 559.50
+4.00 (0.72%)
Aug 14, 2025, 4:35 PM BST
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 551.50 | 558.50 | 551.50 | 557.79 | 557.79 | 0.41% | 7,485 |
| Aug 13, 2025 | 574.00 | 574.00 | 547.50 | 555.50 | 555.50 | -0.89% | 301,984 |
| Aug 12, 2025 | 560.00 | 562.00 | 551.00 | 560.50 | 560.50 | 1.91% | 916,609 |
| Aug 11, 2025 | 560.00 | 568.50 | 550.00 | 550.00 | 550.00 | -2.65% | 551,355 |
| Aug 8, 2025 | 565.00 | 568.50 | 562.00 | 565.00 | 565.00 | -0.09% | 671,607 |
| Aug 7, 2025 | 549.50 | 570.00 | 549.00 | 565.50 | 565.50 | 2.91% | 298,580 |
| Aug 6, 2025 | 540.00 | 555.50 | 540.00 | 549.50 | 549.50 | 0.09% | 436,464 |
| Aug 5, 2025 | 558.50 | 558.50 | 547.50 | 549.00 | 549.00 | - | 515,506 |
| Aug 4, 2025 | 547.50 | 552.50 | 544.50 | 549.00 | 549.00 | 0.18% | 1,049,625 |
| Aug 1, 2025 | 555.00 | 560.00 | 545.50 | 548.00 | 548.00 | -1.97% | 532,029 |
| Jul 31, 2025 | 564.50 | 568.00 | 558.00 | 559.00 | 559.00 | -1.15% | 1,131,370 |
| Jul 30, 2025 | 571.00 | 575.50 | 565.50 | 565.50 | 565.50 | -0.79% | 2,339,704 |
| Jul 29, 2025 | 564.50 | 578.00 | 564.50 | 570.00 | 570.00 | 0.80% | 612,513 |
| Jul 28, 2025 | 579.00 | 586.00 | 563.50 | 565.50 | 565.50 | -3.08% | 715,780 |
| Jul 25, 2025 | 578.50 | 584.00 | 575.50 | 583.50 | 583.50 | 0.17% | 523,520 |
| Jul 24, 2025 | 587.00 | 587.00 | 573.00 | 582.50 | 582.50 | 1.57% | 513,561 |
| Jul 23, 2025 | 576.00 | 578.00 | 565.11 | 573.50 | 573.50 | 1.77% | 404,030 |
| Jul 22, 2025 | 566.00 | 575.00 | 558.50 | 563.50 | 563.50 | -2.42% | 580,911 |
| Jul 21, 2025 | 578.50 | 581.00 | 571.90 | 577.50 | 577.50 | -0.09% | 377,573 |
| Jul 18, 2025 | 565.50 | 585.50 | 565.50 | 578.00 | 578.00 | -0.26% | 2,391,412 |
| Jul 17, 2025 | 581.50 | 588.00 | 561.50 | 579.50 | 579.50 | 0.26% | 1,115,337 |
| Jul 16, 2025 | 579.50 | 587.00 | 574.20 | 578.00 | 578.00 | -0.09% | 625,435 |
| Jul 15, 2025 | 578.00 | 590.00 | 578.00 | 578.50 | 578.50 | -0.69% | 637,148 |
| Jul 14, 2025 | 595.50 | 595.50 | 579.39 | 582.50 | 582.50 | -0.94% | 463,657 |
| Jul 11, 2025 | 599.50 | 599.50 | 580.00 | 588.00 | 588.00 | -1.34% | 900,706 |
| Jul 10, 2025 | 593.50 | 599.00 | 587.50 | 596.00 | 596.00 | 1.45% | 333,391 |
| Jul 9, 2025 | 574.50 | 593.50 | 574.50 | 587.50 | 587.50 | -0.17% | 939,205 |
| Jul 8, 2025 | 584.50 | 590.00 | 570.00 | 588.50 | 588.50 | 2.71% | 680,319 |
| Jul 7, 2025 | 571.00 | 581.50 | 570.00 | 573.00 | 573.00 | -1.38% | 346,131 |
| Jul 4, 2025 | 581.50 | 589.50 | 579.00 | 581.00 | 581.00 | -2.11% | 472,796 |
| Jul 3, 2025 | 594.50 | 596.50 | 589.00 | 593.50 | 593.50 | 0.68% | 644,424 |
| Jul 2, 2025 | 582.00 | 590.50 | 578.50 | 589.50 | 589.50 | 1.90% | 823,866 |
| Jul 1, 2025 | 574.50 | 580.00 | 570.71 | 578.50 | 578.50 | 0.70% | 462,626 |
| Jun 30, 2025 | 582.00 | 588.50 | 574.50 | 574.50 | 574.50 | -2.38% | 559,376 |
| Jun 27, 2025 | 569.00 | 589.00 | 569.00 | 588.50 | 588.50 | 1.82% | 800,162 |
| Jun 26, 2025 | 562.00 | 580.50 | 562.00 | 578.00 | 578.00 | 2.12% | 637,976 |
| Jun 25, 2025 | 571.00 | 574.50 | 566.00 | 566.00 | 566.00 | -0.79% | 614,557 |
| Jun 24, 2025 | 569.00 | 574.50 | 562.50 | 570.50 | 570.50 | 2.61% | 3,170,520 |
| Jun 23, 2025 | 553.00 | 560.50 | 553.00 | 556.00 | 556.00 | -0.27% | 830,114 |
| Jun 20, 2025 | 550.50 | 563.50 | 550.50 | 557.50 | 557.50 | 0.09% | 3,068,531 |
| Jun 19, 2025 | 553.00 | 563.00 | 552.50 | 557.00 | 557.00 | -0.54% | 424,535 |
| Jun 18, 2025 | 561.00 | 569.50 | 555.00 | 560.00 | 560.00 | -0.88% | 555,011 |
| Jun 17, 2025 | 568.00 | 573.00 | 561.50 | 565.00 | 565.00 | -0.88% | 744,439 |
| Jun 16, 2025 | 569.50 | 573.00 | 557.50 | 570.00 | 570.00 | 2.43% | 516,560 |
| Jun 13, 2025 | 555.50 | 564.00 | 553.00 | 556.50 | 556.50 | -1.42% | 459,099 |
| Jun 12, 2025 | 570.00 | 571.00 | 558.78 | 564.50 | 564.50 | -3.01% | 570,815 |
| Jun 11, 2025 | 586.50 | 590.24 | 577.00 | 582.00 | 568.10 | -0.26% | 573,508 |
| Jun 10, 2025 | 575.50 | 588.00 | 575.50 | 583.50 | 569.56 | -0.60% | 642,215 |
| Jun 9, 2025 | 569.00 | 590.50 | 569.00 | 587.00 | 572.98 | 3.16% | 3,646,150 |
| Jun 6, 2025 | 565.00 | 579.00 | 565.00 | 569.00 | 555.41 | -0.18% | 410,160 |