RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 682.50
+5.50 (0.81%)
Jul 24, 2026, 4:48 PM GMT
RS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 681.00 | 685.00 | 679.50 | 682.50 | 682.50 | 0.81% | 1,154,713 |
| Jul 23, 2026 | 686.50 | 690.50 | 677.00 | 677.00 | 677.00 | -1.74% | 1,106,870 |
| Jul 22, 2026 | 664.50 | 689.00 | 664.50 | 689.00 | 689.00 | 3.14% | 1,663,509 |
| Jul 21, 2026 | 666.00 | 673.50 | 660.50 | 668.00 | 668.00 | 0.53% | 782,333 |
| Jul 20, 2026 | 680.50 | 680.50 | 659.00 | 664.50 | 664.50 | -0.89% | 783,312 |
| Jul 17, 2026 | 663.00 | 674.00 | 661.50 | 670.50 | 670.50 | -0.07% | 887,301 |
| Jul 16, 2026 | 648.50 | 672.00 | 645.50 | 671.00 | 671.00 | 3.87% | 814,081 |
| Jul 15, 2026 | 640.00 | 650.00 | 636.50 | 646.00 | 646.00 | 0.31% | 811,802 |
| Jul 14, 2026 | 618.00 | 645.30 | 618.00 | 644.00 | 644.00 | 2.06% | 683,294 |
| Jul 13, 2026 | 614.00 | 631.00 | 611.50 | 631.00 | 631.00 | 2.19% | 1,402,050 |
| Jul 10, 2026 | 612.00 | 621.00 | 610.50 | 617.50 | 617.50 | 1.48% | 861,993 |
| Jul 9, 2026 | 602.50 | 613.50 | 602.50 | 608.50 | 608.50 | 1.00% | 844,592 |
| Jul 8, 2026 | 604.50 | 611.00 | 594.50 | 602.50 | 602.50 | -0.58% | 1,039,232 |
| Jul 7, 2026 | 613.00 | 619.00 | 603.00 | 606.00 | 606.00 | -1.22% | 813,635 |
| Jul 6, 2026 | 628.00 | 628.00 | 609.00 | 613.50 | 613.50 | -2.08% | 854,083 |
| Jul 3, 2026 | 620.00 | 626.50 | 612.00 | 626.50 | 626.50 | 2.29% | 1,982,091 |
| Jul 2, 2026 | 607.00 | 616.50 | 605.00 | 612.50 | 612.50 | 0.66% | 1,963,193 |
| Jul 1, 2026 | 598.50 | 611.00 | 590.00 | 608.50 | 608.50 | 4.64% | 2,891,668 |
| Jun 30, 2026 | 590.00 | 593.00 | 580.50 | 581.50 | 581.50 | -0.94% | 1,456,315 |
| Jun 29, 2026 | 613.50 | 613.50 | 587.00 | 587.00 | 587.00 | -2.09% | 978,139 |
| Jun 26, 2026 | 612.50 | 612.50 | 594.50 | 599.50 | 599.50 | -0.91% | 1,222,015 |
| Jun 25, 2026 | 600.50 | 610.50 | 600.50 | 605.00 | 605.00 | - | 8,157,452 |
| Jun 24, 2026 | 599.00 | 608.00 | 599.00 | 605.00 | 605.00 | 0.33% | 2,060,963 |
| Jun 23, 2026 | 626.00 | 626.00 | 597.00 | 603.00 | 603.00 | -3.05% | 1,230,218 |
| Jun 22, 2026 | 611.50 | 622.00 | 611.50 | 622.00 | 622.00 | 0.24% | 1,810,036 |
| Jun 19, 2026 | 618.50 | 622.50 | 614.50 | 620.50 | 620.50 | 0.08% | 2,540,540 |
| Jun 18, 2026 | 618.50 | 625.00 | 611.50 | 620.00 | 620.00 | -0.32% | 816,411 |
| Jun 17, 2026 | 623.00 | 623.50 | 617.00 | 622.00 | 622.00 | 0.32% | 1,052,827 |
| Jun 16, 2026 | 634.50 | 634.50 | 614.50 | 620.00 | 620.00 | -0.32% | 1,783,089 |
| 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 |