R&S Group Holding AG (SWX:RSGN)
Switzerland · Delayed Price · Currency is CHF 28.70
-0.75 (-2.55%)
Last updated: Sep 29, 2025, 3:25 PM CET
R&S Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 39.40 | 40.35 | 39.05 | 39.95 | 39.95 | 1.40% | 217,481 |
| Aug 8, 2025 | 39.05 | 40.00 | 38.80 | 39.40 | 39.40 | 0.38% | 133,922 |
| Aug 7, 2025 | 39.35 | 40.20 | 39.15 | 39.25 | 39.25 | 0.26% | 213,686 |
| Aug 6, 2025 | 38.40 | 39.35 | 38.20 | 39.15 | 39.15 | 2.35% | 249,435 |
| Aug 5, 2025 | 37.75 | 38.80 | 37.35 | 38.25 | 38.25 | 2.27% | 152,704 |
| Aug 4, 2025 | 36.60 | 38.40 | 36.50 | 37.40 | 37.40 | 0.40% | 251,849 |
| Jul 31, 2025 | 35.90 | 38.00 | 35.85 | 37.25 | 37.25 | 4.78% | 254,559 |
| Jul 30, 2025 | 33.00 | 36.35 | 33.00 | 35.55 | 35.55 | 7.89% | 343,718 |
| Jul 29, 2025 | 33.00 | 34.80 | 32.10 | 32.95 | 32.95 | 2.97% | 427,950 |
| Jul 28, 2025 | 32.15 | 32.45 | 31.45 | 32.00 | 32.00 | 0.31% | 171,205 |
| Jul 25, 2025 | 32.10 | 32.10 | 31.50 | 31.90 | 31.90 | -0.93% | 120,499 |
| Jul 24, 2025 | 32.15 | 33.00 | 31.85 | 32.20 | 32.20 | 0.94% | 155,880 |
| Jul 23, 2025 | 30.55 | 32.05 | 30.50 | 31.90 | 31.90 | 4.08% | 127,283 |
| Jul 22, 2025 | 31.60 | 32.15 | 30.50 | 30.65 | 30.65 | -3.01% | 108,300 |
| Jul 21, 2025 | 31.60 | 32.50 | 31.25 | 31.60 | 31.60 | 0.80% | 150,618 |
| Jul 18, 2025 | 31.35 | 31.50 | 30.85 | 31.35 | 31.35 | 0.48% | 105,434 |