RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 620.00
-2.00 (-0.32%)
Jun 16, 2026, 10:20 AM GMT
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 620.50 | 645.50 | 617.00 | 622.00 | 622.00 | -1.03% | 1,368,333 |
| Jun 12, 2026 | 626.00 | 636.00 | 620.50 | 628.50 | 628.50 | 2.53% | 857,268 |
| Jun 11, 2026 | 616.00 | 622.00 | 610.50 | 613.00 | 613.00 | -0.62% | 758,679 |
| Jun 10, 2026 | 612.50 | 633.00 | 612.50 | 631.00 | 616.80 | 0.72% | 1,214,389 |
| Jun 9, 2026 | 639.50 | 641.50 | 626.50 | 626.50 | 612.40 | -2.19% | 987,993 |
| Jun 8, 2026 | 647.00 | 647.00 | 635.90 | 640.50 | 626.09 | -1.31% | 762,697 |
| Jun 5, 2026 | 645.00 | 662.50 | 645.00 | 649.00 | 634.40 | -1.82% | 539,502 |
| Jun 4, 2026 | 663.00 | 670.50 | 655.50 | 661.00 | 646.13 | 0.15% | 679,487 |
| Jun 3, 2026 | 671.50 | 671.50 | 660.00 | 660.00 | 645.15 | -1.12% | 901,185 |
| Jun 2, 2026 | 656.00 | 668.00 | 653.20 | 667.50 | 652.48 | 2.61% | 609,119 |
| Jun 1, 2026 | 676.50 | 676.50 | 644.50 | 650.50 | 635.86 | -2.47% | 979,181 |
| May 29, 2026 | 668.00 | 674.50 | 664.50 | 667.00 | 651.99 | 0.08% | 2,967,700 |
| May 28, 2026 | 680.00 | 680.50 | 661.70 | 666.50 | 651.50 | -1.77% | 940,272 |
| May 27, 2026 | 683.00 | 692.50 | 675.50 | 678.50 | 663.23 | -0.51% | 2,882,292 |
| May 26, 2026 | 690.00 | 691.50 | 680.50 | 682.00 | 666.65 | -0.07% | 1,776,080 |
| May 22, 2026 | 668.50 | 686.50 | 668.50 | 682.50 | 667.14 | 2.25% | 1,228,404 |
| May 21, 2026 | 690.00 | 690.00 | 652.50 | 667.50 | 652.48 | -3.26% | 6,584,353 |
| May 20, 2026 | 648.00 | 697.00 | 627.80 | 690.00 | 674.47 | 14.90% | 9,212,457 |
| May 19, 2026 | 609.50 | 613.50 | 600.50 | 600.50 | 586.99 | -1.48% | 2,074,432 |
| May 18, 2026 | 595.50 | 610.50 | 595.00 | 609.50 | 595.78 | 1.25% | 7,041,841 |
| May 15, 2026 | 625.00 | 625.00 | 597.00 | 602.00 | 588.45 | -1.47% | 8,869,141 |
| May 14, 2026 | 609.00 | 614.00 | 604.50 | 611.00 | 597.25 | 0.99% | 2,379,151 |
| May 13, 2026 | 599.50 | 605.50 | 594.50 | 605.00 | 591.39 | 1.77% | 1,068,806 |
| May 12, 2026 | 611.00 | 611.00 | 594.00 | 594.50 | 581.12 | -3.41% | 956,301 |
| May 11, 2026 | 614.00 | 617.50 | 610.50 | 615.50 | 601.65 | 0.24% | 951,653 |
| May 8, 2026 | 613.50 | 618.00 | 609.00 | 614.00 | 600.18 | -0.49% | 747,336 |
| May 7, 2026 | 624.50 | 627.50 | 617.00 | 617.00 | 603.12 | -0.88% | 2,684,509 |
| May 6, 2026 | 617.00 | 628.30 | 612.50 | 622.50 | 608.49 | 2.55% | 2,025,807 |
| May 5, 2026 | 603.50 | 610.50 | 600.50 | 607.00 | 593.34 | 0.16% | 1,145,329 |
| May 1, 2026 | 607.50 | 607.50 | 595.00 | 606.00 | 592.36 | 0.66% | 616,264 |
| Apr 30, 2026 | 600.00 | 605.00 | 591.00 | 602.00 | 588.45 | 0.75% | 1,227,573 |
| Apr 29, 2026 | 603.00 | 608.50 | 595.50 | 597.50 | 584.05 | -0.91% | 1,947,539 |
| Apr 28, 2026 | 604.00 | 606.50 | 599.50 | 603.00 | 589.43 | -0.08% | 5,573,022 |
| Apr 27, 2026 | 614.50 | 615.00 | 603.50 | 603.50 | 589.92 | -1.07% | 1,138,597 |
| Apr 24, 2026 | 630.00 | 630.00 | 604.50 | 610.00 | 596.27 | -0.89% | 2,201,818 |
| Apr 23, 2026 | 627.50 | 627.50 | 608.00 | 615.50 | 601.65 | 0.41% | 1,268,592 |
| Apr 22, 2026 | 621.00 | 622.00 | 613.00 | 613.00 | 599.21 | -0.57% | 886,407 |
| Apr 21, 2026 | 609.00 | 619.00 | 608.50 | 616.50 | 602.63 | 1.23% | 1,008,981 |
| Apr 20, 2026 | 614.00 | 614.00 | 598.50 | 609.00 | 595.30 | 0.08% | 1,972,944 |
| Apr 17, 2026 | 598.00 | 608.50 | 585.00 | 608.50 | 594.81 | 4.11% | 1,559,848 |
| Apr 16, 2026 | 577.50 | 587.50 | 577.50 | 584.50 | 571.35 | 1.04% | 1,080,400 |
| Apr 15, 2026 | 582.00 | 584.50 | 574.00 | 578.50 | 565.48 | -0.60% | 1,340,110 |
| Apr 14, 2026 | 580.50 | 589.50 | 580.50 | 582.00 | 568.90 | 0.69% | 1,345,605 |
| Apr 13, 2026 | 581.00 | 583.50 | 568.50 | 578.00 | 564.99 | -1.70% | 1,459,394 |
| Apr 10, 2026 | 595.50 | 595.50 | 581.50 | 588.00 | 574.77 | 1.12% | 1,742,516 |
| Apr 9, 2026 | 577.00 | 583.50 | 575.00 | 581.50 | 568.41 | -0.26% | 1,259,053 |
| Apr 8, 2026 | 570.00 | 592.00 | 570.00 | 583.00 | 569.88 | 4.76% | 3,291,917 |
| Apr 7, 2026 | 559.00 | 564.50 | 550.50 | 556.50 | 543.98 | -0.62% | 1,721,138 |
| Apr 2, 2026 | 559.00 | 569.50 | 558.00 | 560.00 | 547.40 | -1.50% | 2,480,433 |
| Apr 1, 2026 | 567.00 | 575.50 | 565.50 | 568.50 | 555.71 | 1.52% | 1,419,698 |