R&S Group Holding AG (SWX:RSGN)
Switzerland · Delayed Price · Currency is CHF 27.50
-0.75 (-2.65%)
At close: Oct 21, 2025
R&S Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 28.45 | 28.80 | 28.00 | 28.25 | 28.25 | -1.22% | 99,464 |
| Oct 9, 2025 | 28.05 | 28.90 | 27.85 | 28.60 | 28.60 | 2.33% | 136,766 |
| Oct 8, 2025 | 29.00 | 29.45 | 27.90 | 27.95 | 27.95 | -3.12% | 401,609 |
| Oct 7, 2025 | 27.50 | 29.10 | 27.25 | 28.85 | 28.85 | 4.91% | 347,250 |
| Oct 6, 2025 | 26.55 | 28.25 | 26.50 | 27.50 | 27.50 | 3.38% | 198,990 |
| Oct 3, 2025 | 27.05 | 27.40 | 26.55 | 26.60 | 26.60 | -0.19% | 154,269 |
| Oct 2, 2025 | 26.85 | 27.10 | 26.55 | 26.65 | 26.65 | -0.74% | 144,282 |
| Oct 1, 2025 | 27.85 | 28.00 | 26.65 | 26.85 | 26.85 | -3.42% | 184,631 |
| Sep 30, 2025 | 28.50 | 28.50 | 27.55 | 27.80 | 27.80 | -2.80% | 225,043 |
| Sep 29, 2025 | 29.65 | 29.70 | 28.60 | 28.60 | 28.60 | -2.89% | 170,018 |
| Sep 26, 2025 | 29.75 | 30.10 | 29.30 | 29.45 | 29.45 | -0.51% | 149,022 |
| Sep 25, 2025 | 30.30 | 30.50 | 29.30 | 29.60 | 29.60 | -2.95% | 112,223 |
| Sep 24, 2025 | 30.85 | 31.05 | 30.20 | 30.50 | 30.50 | -1.61% | 152,261 |
| Sep 23, 2025 | 31.80 | 32.20 | 30.90 | 31.00 | 31.00 | -2.05% | 177,689 |
| Sep 22, 2025 | 31.60 | 32.25 | 31.35 | 31.65 | 31.65 | - | 82,908 |
| Sep 19, 2025 | 31.30 | 32.35 | 30.65 | 31.65 | 31.65 | 1.61% | 310,573 |
| Sep 18, 2025 | 31.00 | 31.55 | 30.60 | 31.15 | 31.15 | 0.32% | 135,400 |
| Sep 17, 2025 | 31.25 | 31.60 | 30.80 | 31.05 | 31.05 | -1.11% | 83,211 |
| Sep 16, 2025 | 32.25 | 32.25 | 31.40 | 31.40 | 31.40 | -2.64% | 177,643 |
| Sep 15, 2025 | 33.15 | 33.25 | 32.00 | 32.25 | 32.25 | 0.78% | 90,146 |
| Sep 12, 2025 | 33.10 | 33.35 | 32.00 | 32.00 | 32.00 | -2.74% | 603,070 |
| Sep 11, 2025 | 35.85 | 35.90 | 31.40 | 32.90 | 32.90 | -4.08% | 252,584 |
| Sep 10, 2025 | 34.35 | 34.60 | 33.65 | 34.30 | 34.30 | 0.44% | 84,399 |
| Sep 9, 2025 | 34.15 | 34.15 | 33.40 | 34.15 | 34.15 | -0.15% | 97,133 |
| Sep 8, 2025 | 34.20 | 34.55 | 33.75 | 34.20 | 34.20 | 0.15% | 69,401 |
| Sep 5, 2025 | 34.90 | 35.00 | 33.90 | 34.15 | 34.15 | -1.59% | 77,858 |
| Sep 4, 2025 | 34.65 | 34.85 | 33.85 | 34.70 | 34.70 | 0.29% | 89,925 |
| Sep 3, 2025 | 34.70 | 34.80 | 33.95 | 34.60 | 34.60 | 0.29% | 78,256 |
| Sep 2, 2025 | 35.85 | 35.85 | 34.20 | 34.50 | 34.50 | -4.30% | 119,789 |
| Sep 1, 2025 | 36.85 | 37.25 | 35.75 | 36.05 | 36.05 | -2.04% | 71,867 |
| Aug 29, 2025 | 37.40 | 38.00 | 36.35 | 36.80 | 36.80 | -1.87% | 114,460 |
| Aug 28, 2025 | 38.60 | 38.60 | 37.15 | 37.50 | 37.50 | -2.34% | 84,949 |
| Aug 27, 2025 | 37.45 | 38.45 | 37.10 | 38.40 | 38.40 | 2.40% | 99,902 |
| Aug 26, 2025 | 37.80 | 37.95 | 37.00 | 37.50 | 37.50 | -1.32% | 293,272 |
| Aug 25, 2025 | 38.85 | 38.85 | 38.00 | 38.00 | 38.00 | -2.19% | 111,527 |
| Aug 22, 2025 | 38.35 | 39.10 | 38.25 | 38.85 | 38.85 | 1.83% | 123,557 |
| Aug 21, 2025 | 38.00 | 38.30 | 37.60 | 38.15 | 38.15 | 1.33% | 145,964 |
| Aug 20, 2025 | 37.15 | 38.20 | 36.90 | 37.65 | 37.65 | -0.26% | 128,211 |
| Aug 19, 2025 | 40.35 | 40.35 | 37.55 | 37.75 | 37.75 | -6.44% | 231,230 |
| Aug 18, 2025 | 39.40 | 40.40 | 39.40 | 40.35 | 40.35 | 2.80% | 108,782 |
| Aug 15, 2025 | 40.00 | 40.00 | 38.60 | 39.25 | 39.25 | -1.13% | 95,175 |
| Aug 14, 2025 | 39.65 | 40.10 | 39.00 | 39.70 | 39.70 | 0.51% | 112,444 |
| Aug 13, 2025 | 39.65 | 40.70 | 39.50 | 39.50 | 39.50 | -0.25% | 138,359 |
| Aug 12, 2025 | 40.15 | 40.65 | 39.60 | 39.60 | 39.60 | -0.88% | 119,894 |