RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 737.50
+8.00 (1.10%)
Aug 14, 2026, 4:47 PM GMT
RS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 715.00 | 737.50 | 715.00 | 737.50 | 737.50 | 1.10% | 450,858 |
| Aug 13, 2026 | 736.00 | 736.00 | 724.00 | 729.50 | 729.50 | 0.83% | 734,531 |
| Aug 12, 2026 | 730.00 | 737.00 | 720.50 | 723.50 | 723.50 | -1.03% | 827,371 |
| Aug 11, 2026 | 732.00 | 741.50 | 722.80 | 731.00 | 731.00 | -0.54% | 479,986 |
| Aug 10, 2026 | 740.50 | 747.00 | 735.00 | 735.00 | 735.00 | -1.14% | 470,920 |
| Aug 7, 2026 | 746.00 | 751.00 | 743.50 | 743.50 | 743.50 | -0.40% | 623,513 |
| Aug 6, 2026 | 739.00 | 752.50 | 739.00 | 746.50 | 746.50 | 0.67% | 1,379,742 |
| Aug 5, 2026 | 730.00 | 746.50 | 729.00 | 741.50 | 741.50 | 1.85% | 1,546,799 |
| Aug 4, 2026 | 716.50 | 728.00 | 713.50 | 728.00 | 728.00 | 1.68% | 1,153,503 |
| Aug 3, 2026 | 709.00 | 719.00 | 709.00 | 716.00 | 716.00 | 2.07% | 638,392 |
| Jul 31, 2026 | 706.50 | 712.00 | 698.00 | 701.50 | 701.50 | - | 802,929 |
| Jul 30, 2026 | 701.00 | 706.50 | 697.00 | 701.50 | 701.50 | 0.21% | 848,345 |
| Jul 29, 2026 | 693.00 | 702.50 | 693.00 | 700.00 | 700.00 | 0.50% | 4,414,190 |
| Jul 28, 2026 | 691.00 | 700.50 | 688.00 | 696.50 | 696.50 | 1.31% | 1,926,293 |
| Jul 27, 2026 | 689.00 | 691.00 | 683.00 | 687.50 | 687.50 | 0.73% | 960,205 |
| 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 |