RS2 p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Jun 16, 2026	0.40	0.40	0.40	0.40	0.40	-	2,500
Jun 15, 2026	0.75	0.75	0.33	0.40	0.40	-51.22%	11,250
Jun 12, 2026	0.34	0.82	0.34	0.82	0.82	141.18%	137,512
Jun 11, 2026	0.26	0.34	0.26	0.34	0.34	30.77%	185,700
Jun 10, 2026	0.31	0.32	0.26	0.26	0.26	-13.33%	61,462
Jun 9, 2026	0.27	0.30	0.27	0.30	0.30	11.11%	217,055
Jun 8, 2026	0.27	0.27	0.27	0.27	0.27	8.00%	16,000
Jun 5, 2026	0.25	0.25	0.25	0.25	0.25	-	443
May 25, 2026	0.25	0.27	0.25	0.25	0.25	-13.79%	17,308
May 22, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	1,145
May 20, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	218
May 15, 2026	0.29	0.29	0.29	0.29	0.29	-	200
May 13, 2026	0.29	0.29	0.26	0.29	0.29	-	21,744
May 7, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	175
May 5, 2026	0.26	0.30	0.25	0.30	0.30	4.90%	77,036
May 4, 2026	0.29	0.29	0.29	0.29	0.29	-	6,300
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.38%	4,267
Apr 27, 2026	0.29	0.29	0.29	0.29	0.29	-	100
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	-7.05%	17,258
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	788
Apr 10, 2026	0.29	0.31	0.29	0.31	0.31	-	1,175
Apr 9, 2026	0.29	0.31	0.29	0.31	0.31	-0.63%	21,000
Apr 8, 2026	0.29	0.32	0.29	0.32	0.32	-1.25%	30,250
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	10.34%	1,000
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	-9.38%	11,000
Mar 23, 2026	0.30	0.32	0.29	0.32	0.32	3.23%	70,082
Mar 20, 2026	0.29	0.31	0.28	0.31	0.31	3.33%	21,915
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	-6.25%	23,255
Mar 5, 2026	0.29	0.32	0.29	0.32	0.32	-5.88%	2,463
Feb 17, 2026	0.30	0.34	0.30	0.34	0.34	8.28%	19,935
Feb 6, 2026	0.29	0.31	0.29	0.31	0.31	4.67%	6,200
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Feb 4, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	16,620
Feb 2, 2026	0.32	0.32	0.31	0.31	0.31	-	3,440
Jan 30, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	1,240
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	2,439
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-	2,005
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	2,000
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	17.24%	1,000
Dec 19, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	20,000
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	2.04%	13,575