R&S Group Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	22.40	23.30	22.35	23.05	-	2.90%	101,775
Feb 19, 2026	23.45	23.45	22.30	22.40	22.40	-4.07%	154,384
Feb 18, 2026	22.75	23.35	22.45	23.35	23.35	3.55%	285,936
Feb 17, 2026	22.25	22.60	21.85	22.55	22.55	0.67%	138,417
Feb 16, 2026	22.05	22.60	21.80	22.40	22.40	2.99%	166,503
Feb 13, 2026	21.75	21.85	21.30	21.75	21.75	-0.46%	161,557
Feb 12, 2026	21.20	22.10	20.95	21.85	21.85	4.55%	471,574
Feb 11, 2026	19.74	21.20	19.60	20.90	20.90	5.45%	277,990
Feb 10, 2026	19.72	20.15	18.96	19.82	19.82	-	284,316
Feb 9, 2026	19.10	20.10	18.90	19.82	19.82	4.98%	230,668
Feb 6, 2026	18.74	19.12	18.40	18.88	18.88	0.85%	216,866
Feb 5, 2026	19.10	19.44	18.56	18.72	18.72	-1.37%	235,924
Feb 4, 2026	19.38	19.78	18.82	18.98	18.98	-2.67%	339,998
Feb 3, 2026	20.45	20.45	18.66	19.50	19.50	17.90%	1,124,706
Feb 2, 2026	15.90	16.64	15.66	16.54	16.54	2.61%	211,106
Jan 30, 2026	15.62	16.76	15.54	16.12	16.12	3.47%	210,523
Jan 29, 2026	16.26	16.26	15.54	15.58	15.58	-3.59%	92,277
Jan 28, 2026	15.96	16.34	15.94	16.16	16.16	1.89%	128,416
Jan 27, 2026	15.82	15.98	15.50	15.86	15.86	0.76%	167,212
Jan 26, 2026	15.80	16.00	15.38	15.74	15.74	-0.25%	163,658
Jan 23, 2026	15.58	15.86	15.30	15.78	15.78	1.68%	168,071
Jan 22, 2026	15.56	15.84	15.34	15.52	15.52	0.78%	131,764
Jan 21, 2026	15.30	15.60	14.90	15.40	15.40	0.52%	145,640
Jan 20, 2026	15.46	15.50	15.02	15.32	15.32	-2.05%	167,208
Jan 19, 2026	15.52	16.00	15.32	15.64	15.64	-0.51%	152,329
Jan 16, 2026	15.32	15.72	15.14	15.72	15.72	3.01%	140,672
Jan 15, 2026	14.92	15.26	14.72	15.26	15.26	3.81%	530,634
Jan 14, 2026	14.90	15.24	14.70	14.70	14.70	-1.74%	276,169
Jan 13, 2026	15.64	15.66	14.82	14.96	14.96	-3.98%	359,151
Jan 12, 2026	15.92	16.02	15.48	15.58	15.58	-1.39%	143,837
Jan 9, 2026	15.50	15.80	15.28	15.80	15.80	2.86%	184,680
Jan 8, 2026	15.78	15.78	15.24	15.36	15.36	-2.17%	119,960
Jan 7, 2026	15.86	15.86	15.56	15.70	15.70	-0.51%	138,809
Jan 6, 2026	16.22	16.22	15.68	15.78	15.78	-1.87%	120,374
Jan 5, 2026	16.30	16.64	15.76	16.08	16.08	1.64%	234,460
Dec 30, 2025	15.86	15.92	15.68	15.82	15.82	-1.12%	102,170
Dec 29, 2025	16.00	16.00	15.52	16.00	16.00	0.88%	150,353
Dec 23, 2025	15.78	16.32	15.78	15.86	15.86	1.02%	236,307
Dec 22, 2025	15.66	15.74	15.30	15.70	15.70	1.29%	159,857
Dec 19, 2025	15.78	15.78	15.14	15.50	15.50	-1.40%	268,492
Dec 18, 2025	15.50	15.72	15.34	15.72	15.72	1.29%	147,614
Dec 17, 2025	16.00	16.06	15.44	15.52	15.52	-2.02%	105,798
Dec 16, 2025	15.84	16.10	15.70	15.84	15.84	-0.88%	247,303
Dec 15, 2025	16.30	16.34	15.80	15.98	15.98	-1.60%	237,241
Dec 12, 2025	16.42	16.98	16.24	16.24	16.24	0.37%	178,491
Dec 11, 2025	16.30	16.44	15.82	16.18	16.18	-0.49%	253,122
Dec 10, 2025	16.70	16.80	16.22	16.26	16.26	-2.63%	197,843
Dec 9, 2025	17.28	17.64	16.56	16.70	16.70	-3.80%	162,429
Dec 8, 2025	17.48	17.68	17.24	17.36	17.36	-0.34%	68,553
Dec 5, 2025	17.32	17.72	17.30	17.42	17.42	0.11%	120,823