R&S Group Holding AG (SWX:RSGN)
Switzerland · Delayed Price · Currency is CHF 34.25
-0.35 (-1.01%)
Last updated: Sep 4, 2025, 1:14 PM CET
R&S Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.65 | 34.85 | 33.85 | 34.70 | - | 0.29% | 90,025 |
| Sep 3, 2025 | 34.70 | 34.80 | 33.95 | 34.60 | - | 0.29% | 78,256 |
| Sep 2, 2025 | 35.85 | 35.85 | 34.20 | 34.50 | - | -4.30% | 119,789 |
| Sep 1, 2025 | 36.85 | 37.25 | 35.75 | 36.05 | - | -2.04% | 71,867 |
| Aug 29, 2025 | 37.40 | 38.00 | 36.35 | 36.80 | - | -1.87% | 114,460 |
| Aug 28, 2025 | 38.60 | 38.60 | 37.15 | 37.50 | - | -2.34% | 84,949 |
| Aug 27, 2025 | 37.45 | 38.45 | 37.10 | 38.40 | - | 2.40% | 99,902 |
| Aug 26, 2025 | 37.80 | 37.95 | 37.00 | 37.50 | - | -1.32% | 293,272 |
| Aug 25, 2025 | 38.85 | 38.85 | 38.00 | 38.00 | - | -2.19% | 111,527 |
| Aug 22, 2025 | 38.35 | 39.10 | 38.25 | 38.85 | - | 1.83% | 123,557 |
| Aug 21, 2025 | 38.00 | 38.30 | 37.60 | 38.15 | - | 1.33% | 145,964 |
| Aug 20, 2025 | 37.15 | 38.20 | 36.90 | 37.65 | - | -0.26% | 128,211 |
| Aug 19, 2025 | 40.35 | 40.35 | 37.55 | 37.75 | - | -6.44% | 231,230 |
| Aug 18, 2025 | 39.40 | 40.40 | 39.40 | 40.35 | - | 2.80% | 108,782 |
| Aug 15, 2025 | 40.00 | 40.00 | 38.60 | 39.25 | - | -1.13% | 95,175 |
| Aug 14, 2025 | 39.65 | 40.10 | 39.00 | 39.70 | - | 0.51% | 112,444 |
| Aug 13, 2025 | 39.65 | 40.70 | 39.50 | 39.50 | - | -0.25% | 138,359 |
| Aug 12, 2025 | 40.15 | 40.65 | 39.60 | 39.60 | - | -0.88% | 119,894 |
| Aug 11, 2025 | 39.40 | 40.35 | 39.05 | 39.95 | - | 1.40% | 217,481 |
| Aug 8, 2025 | 39.05 | 40.00 | 38.80 | 39.40 | - | 0.38% | 133,922 |
| Aug 7, 2025 | 39.35 | 40.20 | 39.15 | 39.25 | - | 0.26% | 213,686 |
| Aug 6, 2025 | 38.40 | 39.35 | 38.20 | 39.15 | - | 2.35% | 249,435 |
| Aug 5, 2025 | 37.75 | 38.80 | 37.35 | 38.25 | - | 2.27% | 152,704 |
| Aug 4, 2025 | 36.60 | 38.40 | 36.50 | 37.40 | - | 0.40% | 251,849 |
| Jul 31, 2025 | 35.90 | 38.00 | 35.85 | 37.25 | - | 4.78% | 254,559 |
| Jul 30, 2025 | 33.00 | 36.35 | 33.00 | 35.55 | - | 7.89% | 343,718 |
| Jul 29, 2025 | 33.00 | 34.80 | 32.10 | 32.95 | - | 2.97% | 427,950 |
| Jul 28, 2025 | 32.15 | 32.45 | 31.45 | 32.00 | - | 0.31% | 171,205 |
| Jul 25, 2025 | 32.10 | 32.10 | 31.50 | 31.90 | - | -0.93% | 120,499 |
| Jul 24, 2025 | 32.15 | 33.00 | 31.85 | 32.20 | - | 0.94% | 155,880 |
| Jul 23, 2025 | 30.55 | 32.05 | 30.50 | 31.90 | - | 4.08% | 127,283 |
| Jul 22, 2025 | 31.60 | 32.15 | 30.50 | 30.65 | - | -3.01% | 108,300 |
| Jul 21, 2025 | 31.60 | 32.50 | 31.25 | 31.60 | - | 0.80% | 150,618 |
| Jul 18, 2025 | 31.35 | 31.50 | 30.85 | 31.35 | - | 0.48% | 105,434 |
| Jul 17, 2025 | 30.45 | 31.30 | 30.20 | 31.20 | - | 3.31% | 178,173 |
| Jul 16, 2025 | 29.40 | 30.70 | 29.15 | 30.20 | - | 3.60% | 167,608 |
| Jul 15, 2025 | 28.70 | 29.45 | 28.40 | 29.15 | - | 2.64% | 71,656 |
| Jul 14, 2025 | 27.90 | 28.75 | 27.90 | 28.40 | - | 2.16% | 94,556 |
| Jul 11, 2025 | 27.65 | 28.25 | 27.45 | 27.80 | - | 0.18% | 262,542 |
| Jul 10, 2025 | 28.20 | 28.80 | 27.35 | 27.75 | - | -5.45% | 1,258,805 |
| Jul 9, 2025 | 29.20 | 29.45 | 28.70 | 29.35 | - | 0.69% | 73,210 |
| Jul 8, 2025 | 29.90 | 30.40 | 29.00 | 29.15 | - | -2.02% | 123,957 |
| Jul 7, 2025 | 28.95 | 30.00 | 28.95 | 29.75 | - | 2.23% | 97,379 |
| Jul 4, 2025 | 29.00 | 29.30 | 28.60 | 29.10 | - | 0.52% | 69,420 |
| Jul 3, 2025 | 29.05 | 29.10 | 28.50 | 28.95 | - | -0.17% | 84,498 |
| Jul 2, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | - | 2.47% | 70,084 |
| Jul 1, 2025 | 29.15 | 29.50 | 27.95 | 28.30 | - | -2.08% | 119,339 |
| Jun 30, 2025 | 28.90 | 29.10 | 28.65 | 28.90 | - | 1.05% | 118,963 |
| Jun 27, 2025 | 28.40 | 29.00 | 28.40 | 28.60 | - | 1.06% | 88,919 |
| Jun 26, 2025 | 27.00 | 28.30 | 27.00 | 28.30 | - | 5.60% | 167,270 |