RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 682.00
-0.50 (-0.07%)
May 26, 2026, 4:43 PM GMT
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 690.00 | 691.50 | 682.00 | 684.50 | - | 0.29% | 320,486 |
| May 22, 2026 | 668.50 | 686.50 | 668.50 | 682.50 | 682.50 | 2.25% | 1,228,404 |
| May 21, 2026 | 690.00 | 690.00 | 652.50 | 667.50 | 667.50 | -3.26% | 6,584,353 |
| May 20, 2026 | 648.00 | 697.00 | 627.75 | 690.00 | 690.00 | 14.90% | 9,212,457 |
| May 19, 2026 | 609.50 | 613.50 | 600.50 | 600.50 | 600.50 | -1.48% | 2,074,432 |
| May 18, 2026 | 595.50 | 610.50 | 595.00 | 609.50 | 609.50 | 1.25% | 7,041,841 |
| May 15, 2026 | 625.00 | 625.00 | 597.00 | 602.00 | 602.00 | -1.47% | 8,869,141 |
| May 14, 2026 | 609.00 | 614.00 | 604.50 | 611.00 | 611.00 | 0.99% | 2,379,151 |
| May 13, 2026 | 599.50 | 605.50 | 594.50 | 605.00 | 605.00 | 1.77% | 1,068,806 |
| May 12, 2026 | 611.00 | 611.00 | 594.00 | 594.50 | 594.50 | -3.41% | 956,301 |
| May 11, 2026 | 614.00 | 617.50 | 610.50 | 615.50 | 615.50 | 0.24% | 951,653 |
| May 8, 2026 | 613.50 | 618.00 | 609.00 | 614.00 | 614.00 | -0.49% | 747,336 |
| May 7, 2026 | 624.50 | 627.50 | 617.00 | 617.00 | 617.00 | -0.88% | 2,684,509 |
| May 6, 2026 | 617.00 | 628.30 | 612.50 | 622.50 | 622.50 | 2.55% | 2,025,807 |
| May 5, 2026 | 603.50 | 610.50 | 600.50 | 607.00 | 607.00 | 0.17% | 1,145,329 |
| May 1, 2026 | 607.50 | 607.50 | 595.00 | 606.00 | 606.00 | 0.66% | 616,264 |
| Apr 30, 2026 | 600.00 | 605.00 | 591.00 | 602.00 | 602.00 | 0.75% | 1,227,573 |
| Apr 29, 2026 | 603.00 | 608.50 | 595.50 | 597.50 | 597.50 | -0.91% | 1,947,539 |
| Apr 28, 2026 | 604.00 | 606.50 | 599.50 | 603.00 | 603.00 | -0.08% | 5,573,022 |
| Apr 27, 2026 | 614.50 | 615.00 | 603.50 | 603.50 | 603.50 | -1.07% | 1,138,597 |
| Apr 24, 2026 | 630.00 | 630.00 | 604.50 | 610.00 | 610.00 | -0.89% | 2,201,818 |
| Apr 23, 2026 | 627.50 | 627.50 | 608.00 | 615.50 | 615.50 | 0.41% | 1,268,592 |
| Apr 22, 2026 | 621.00 | 622.00 | 613.00 | 613.00 | 613.00 | -0.57% | 886,407 |
| Apr 21, 2026 | 609.00 | 619.00 | 608.50 | 616.50 | 616.50 | 1.23% | 1,008,981 |
| Apr 20, 2026 | 614.00 | 614.00 | 598.50 | 609.00 | 609.00 | 0.08% | 1,972,944 |
| Apr 17, 2026 | 598.00 | 608.54 | 585.00 | 608.50 | 608.50 | 4.11% | 1,559,848 |
| Apr 16, 2026 | 577.50 | 587.50 | 577.50 | 584.50 | 584.50 | 1.04% | 1,080,400 |
| Apr 15, 2026 | 582.00 | 584.50 | 574.00 | 578.50 | 578.50 | -0.60% | 1,340,110 |
| Apr 14, 2026 | 580.50 | 589.50 | 580.50 | 582.00 | 582.00 | 0.69% | 1,345,605 |
| Apr 13, 2026 | 581.00 | 583.50 | 568.50 | 578.00 | 578.00 | -1.70% | 1,459,394 |
| Apr 10, 2026 | 595.50 | 595.50 | 581.50 | 588.00 | 588.00 | 1.12% | 1,742,516 |
| Apr 9, 2026 | 577.00 | 583.50 | 575.00 | 581.50 | 581.50 | -0.26% | 1,259,053 |
| Apr 8, 2026 | 570.00 | 592.00 | 570.00 | 583.00 | 583.00 | 4.76% | 3,291,917 |
| Apr 7, 2026 | 559.00 | 564.50 | 550.50 | 556.50 | 556.50 | -0.63% | 1,721,138 |
| Apr 2, 2026 | 559.00 | 569.50 | 558.00 | 560.00 | 560.00 | -1.50% | 2,480,433 |
| Apr 1, 2026 | 567.00 | 575.50 | 565.50 | 568.50 | 568.50 | 1.52% | 1,419,698 |
| Mar 31, 2026 | 559.00 | 569.50 | 556.50 | 560.00 | 560.00 | 0.54% | 2,046,407 |
| Mar 30, 2026 | 560.50 | 563.50 | 554.50 | 557.00 | 557.00 | -1.50% | 2,525,180 |
| Mar 27, 2026 | 564.50 | 565.50 | 554.50 | 565.50 | 565.50 | 0.18% | 3,782,499 |
| Mar 26, 2026 | 572.50 | 572.50 | 557.00 | 564.50 | 564.50 | 0.27% | 1,179,189 |
| Mar 25, 2026 | 583.00 | 591.50 | 547.00 | 563.00 | 563.00 | -4.01% | 1,815,810 |
| Mar 24, 2026 | 596.00 | 596.00 | 578.50 | 586.50 | 586.50 | 0.77% | 2,857,025 |
| Mar 23, 2026 | 581.50 | 597.00 | 559.00 | 582.00 | 582.00 | -0.68% | 1,325,306 |
| Mar 20, 2026 | 596.00 | 596.00 | 576.50 | 586.00 | 586.00 | 0.17% | 5,392,804 |
| Mar 19, 2026 | 599.00 | 604.50 | 572.00 | 585.00 | 585.00 | -4.10% | 2,650,170 |
| Mar 18, 2026 | 604.50 | 615.00 | 602.50 | 610.00 | 610.00 | 1.84% | 1,890,824 |
| Mar 17, 2026 | 604.00 | 612.00 | 597.00 | 599.00 | 599.00 | -1.72% | 2,052,394 |
| Mar 16, 2026 | 619.00 | 630.00 | 603.00 | 609.50 | 609.50 | -3.41% | 1,058,622 |
| Mar 13, 2026 | 659.00 | 659.00 | 631.00 | 631.00 | 631.00 | -2.09% | 2,617,803 |
| Mar 12, 2026 | 646.00 | 654.00 | 643.00 | 644.50 | 644.50 | -1.23% | 1,900,342 |