RS Group plc (EENEF)
OTCMKTS · Delayed Price · Currency is USD
8.45
0.00 (0.00%)
Feb 10, 2026, 4:00 PM EST
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.68% | 800 |
| Dec 1, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -5.99% | 3,000 |
| Jul 7, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | 2.86% | 100 |
| Jun 27, 2025 | 7.70 | 8.04 | 7.70 | 8.04 | 7.93 | 5.57% | 14,500 |
| May 27, 2025 | 7.64 | 7.64 | 7.60 | 7.62 | 7.33 | 1.14% | 19,320 |
| May 12, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.24 | -7.69% | 3,000 |
| Feb 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 7.85 | -10.66% | 685 |
| Dec 5, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.78 | -0.17% | 500 |
| Dec 4, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.80 | -10.72% | 1,245 |
| Oct 7, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.75 | 2.44% | 418 |
| Jul 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.52 | 13.90% | 1,000 |
| Jul 10, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.36 | -6.87% | 2,000 |
| May 24, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.81 | 6.77% | 7,030 |
| Apr 23, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.25 | 2.67% | 2,252 |
| Apr 17, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.03 | -3.37% | 24,070 |
| Apr 10, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.31 | -0.20% | 1,340 |
| Apr 8, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | 1.57% | 13,740 |
| Apr 5, 2024 | 8.73 | 8.78 | 8.73 | 8.78 | 8.20 | -1.07% | 11,005 |
| Apr 4, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.29 | -1.27% | 5,715 |
| Apr 2, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.40 | -6.95% | 18,065 |
| Nov 28, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.02 | 18.67% | 713 |
| Oct 20, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.60 | -11.04% | 2,252 |
| Oct 6, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.55 | -2.03% | 18,595 |
| Sep 26, 2023 | 9.42 | 9.42 | 9.34 | 9.34 | 8.72 | -0.64% | 200 |
| Sep 14, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 8.78 | - | 6,450 |
| Sep 12, 2023 | 9.45 | 9.45 | 9.40 | 9.40 | 8.78 | - | 12,200 |
| Sep 11, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 8.78 | -0.74% | 2,100 |
| Sep 5, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 8.85 | -5.96% | 500 |
| Aug 31, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.41 | -15.31% | 150 |
| Mar 2, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.11 | 3.21% | 700 |
| Nov 29, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 10.76 | - | 600 |
| Nov 23, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 10.76 | 4.73% | 600 |
| Oct 24, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 10.27 | -4.76% | 5,939 |
| May 24, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 10.79 | 0.87% | 165 |
| May 20, 2022 | 12.25 | 12.25 | 11.45 | 11.45 | 10.69 | - | 6,658 |
| May 6, 2022 | 12.25 | 12.25 | 11.45 | 11.45 | 10.69 | -10.27% | 6,658 |
| May 5, 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 11.92 | -8.51% | 100 |
| Mar 23, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.03 | 6.79% | 27,817 |
| Mar 9, 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 12.20 | -17.27% | 1,147 |
| Dec 22, 2021 | 15.83 | 15.83 | 15.79 | 15.79 | 14.74 | 13.16% | 12,019 |
| Oct 5, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 13.03 | -3.06% | 700 |
| Oct 4, 2021 | 14.39 | 14.39 | 14.39 | 14.39 | 13.44 | 0.07% | 200 |
| Jun 1, 2021 | 14.38 | 14.38 | 14.38 | 14.38 | 13.43 | 1.92% | 7,843 |
| May 19, 2021 | 14.11 | 14.11 | 14.11 | 14.11 | 13.18 | 4.40% | 1,727 |
| Mar 26, 2021 | 13.52 | 13.52 | 13.52 | 13.52 | 12.62 | -2.12% | 10,233 |
| Feb 24, 2021 | 13.81 | 13.81 | 13.81 | 13.81 | 12.90 | 14.55% | 10,963 |
| Jan 29, 2021 | 12.05 | 12.05 | 12.05 | 12.05 | 11.26 | -3.57% | 13,614 |
| Jan 26, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 11.68 | 46.89% | 700 |
| Jun 8, 2020 | 8.51 | 8.51 | 8.51 | 8.51 | 7.95 | 16.13% | 483 |