R&S Group Holding AG (SWX:RSGN)
Switzerland · Delayed Price · Currency is CHF 15.50
-0.22 (-1.40%)
At close: Dec 19, 2025
R&S Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 17.28 | 17.70 | 17.20 | 17.40 | 17.40 | 1.52% | 92,446 |
| Dec 3, 2025 | 17.18 | 17.52 | 17.00 | 17.14 | 17.14 | -0.23% | 154,504 |
| Dec 2, 2025 | 16.90 | 17.20 | 16.84 | 17.18 | 17.18 | 1.54% | 102,747 |
| Dec 1, 2025 | 17.54 | 17.54 | 16.90 | 16.92 | 16.92 | -3.97% | 239,953 |
| Nov 28, 2025 | 17.60 | 17.78 | 17.42 | 17.62 | 17.62 | 0.23% | 190,703 |
| Nov 27, 2025 | 16.74 | 17.74 | 16.74 | 17.58 | 17.58 | 5.90% | 275,570 |
| Nov 26, 2025 | 16.24 | 16.60 | 16.10 | 16.60 | 16.60 | 2.47% | 161,366 |
| Nov 25, 2025 | 16.14 | 16.32 | 15.90 | 16.20 | 16.20 | 1.12% | 186,297 |
| Nov 24, 2025 | 16.40 | 16.46 | 15.86 | 16.02 | 16.02 | -1.60% | 156,744 |
| Nov 21, 2025 | 17.00 | 17.00 | 15.98 | 16.28 | 16.28 | -4.01% | 269,770 |
| Nov 20, 2025 | 16.80 | 17.00 | 16.72 | 16.96 | 16.96 | 0.95% | 154,205 |
| Nov 19, 2025 | 17.10 | 17.12 | 16.70 | 16.80 | 16.80 | -1.98% | 248,389 |
| Nov 18, 2025 | 17.32 | 17.40 | 16.94 | 17.14 | 17.14 | -2.06% | 204,144 |
| Nov 17, 2025 | 18.26 | 18.34 | 17.50 | 17.50 | 17.50 | -4.68% | 279,511 |
| Nov 14, 2025 | 18.42 | 18.60 | 18.00 | 18.36 | 18.36 | 0.55% | 268,202 |
| Nov 13, 2025 | 18.34 | 18.96 | 17.96 | 18.26 | 18.26 | 0.11% | 319,433 |
| Nov 12, 2025 | 19.46 | 19.50 | 18.24 | 18.24 | 18.24 | -6.17% | 319,809 |
| Nov 11, 2025 | 19.34 | 19.88 | 19.04 | 19.44 | 19.44 | 0.62% | 341,591 |
| Nov 10, 2025 | 19.20 | 19.38 | 18.88 | 19.32 | 19.32 | 5.34% | 425,576 |
| Nov 7, 2025 | 19.30 | 19.62 | 17.44 | 18.34 | 18.34 | -2.55% | 907,522 |
| Nov 6, 2025 | 20.50 | 22.30 | 18.50 | 18.82 | 18.82 | -25.91% | 1,508,068 |
| Nov 5, 2025 | 25.50 | 25.70 | 25.05 | 25.40 | 25.40 | -0.97% | 143,594 |
| Nov 4, 2025 | 26.15 | 26.15 | 25.25 | 25.65 | 25.65 | -2.47% | 178,540 |
| Nov 3, 2025 | 26.55 | 27.20 | 25.90 | 26.30 | 26.30 | -0.57% | 138,447 |
| Oct 31, 2025 | 26.65 | 26.80 | 26.15 | 26.45 | 26.45 | -0.94% | 150,623 |
| Oct 30, 2025 | 27.50 | 27.50 | 26.55 | 26.70 | 26.70 | -2.20% | 125,892 |
| Oct 29, 2025 | 27.60 | 27.70 | 26.15 | 27.30 | 27.30 | 0.37% | 203,279 |
| Oct 28, 2025 | 27.90 | 27.90 | 26.15 | 27.20 | 27.20 | 0.55% | 299,972 |
| Oct 27, 2025 | 28.20 | 28.20 | 27.05 | 27.05 | 27.05 | 1.12% | 137,634 |
| Oct 24, 2025 | 27.65 | 27.65 | 26.75 | 26.75 | 26.75 | -2.19% | 57,648 |
| Oct 23, 2025 | 26.90 | 27.50 | 26.75 | 27.35 | 27.35 | 2.05% | 89,181 |
| Oct 22, 2025 | 27.65 | 28.05 | 26.80 | 26.80 | 26.80 | -2.90% | 81,378 |
| Oct 21, 2025 | 28.35 | 28.35 | 27.40 | 27.60 | 27.60 | -2.30% | 101,600 |
| Oct 20, 2025 | 28.00 | 28.65 | 27.85 | 28.25 | 28.25 | 1.99% | 95,679 |
| Oct 17, 2025 | 28.15 | 28.65 | 27.70 | 27.70 | 27.70 | -2.98% | 132,416 |
| Oct 16, 2025 | 28.00 | 28.85 | 27.85 | 28.55 | 28.55 | 2.15% | 88,227 |
| Oct 15, 2025 | 28.35 | 28.75 | 27.90 | 27.95 | 27.95 | -0.89% | 176,693 |
| Oct 14, 2025 | 28.50 | 28.55 | 27.85 | 28.20 | 28.20 | -1.23% | 84,079 |
| Oct 13, 2025 | 28.15 | 28.65 | 27.85 | 28.55 | 28.55 | 1.06% | 79,557 |