R&S Group Holding AG (SWX:RSGN)
Switzerland · Delayed Price · Currency is CHF 19.70
-0.50 (-2.48%)
Apr 2, 2026, 5:30 PM CET
R&S Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.30 | 20.30 | 19.36 | 19.70 | 19.70 | -2.48% | 166,392 |
| Apr 1, 2026 | 21.70 | 21.70 | 19.92 | 20.20 | 20.20 | -1.46% | 279,281 |
| Mar 31, 2026 | 19.70 | 20.60 | 19.68 | 20.50 | 20.50 | 4.06% | 191,813 |
| Mar 30, 2026 | 20.70 | 20.70 | 19.34 | 19.70 | 19.70 | -5.52% | 277,595 |
| Mar 27, 2026 | 21.55 | 21.55 | 20.85 | 20.85 | 20.85 | -3.02% | 101,601 |
| Mar 26, 2026 | 22.25 | 22.25 | 21.50 | 21.50 | 21.50 | -3.15% | 69,268 |
| Mar 25, 2026 | 21.85 | 22.90 | 21.75 | 22.20 | 22.20 | 3.26% | 99,397 |
| Mar 24, 2026 | 21.80 | 21.80 | 21.10 | 21.50 | 21.50 | -1.15% | 76,873 |
| Mar 23, 2026 | 20.25 | 22.15 | 20.00 | 21.75 | 21.75 | 3.08% | 130,539 |
| Mar 20, 2026 | 21.80 | 22.50 | 20.90 | 21.10 | 21.10 | -0.71% | 167,098 |
| Mar 19, 2026 | 21.85 | 21.95 | 20.85 | 21.25 | 21.25 | -4.06% | 104,739 |
| Mar 18, 2026 | 22.50 | 22.85 | 22.00 | 22.15 | 22.15 | -1.99% | 80,081 |
| Mar 17, 2026 | 22.30 | 22.85 | 22.15 | 22.60 | 22.60 | 0.67% | 60,339 |
| Mar 16, 2026 | 21.75 | 22.65 | 21.70 | 22.45 | 22.45 | 3.46% | 148,881 |
| Mar 13, 2026 | 22.50 | 22.80 | 21.70 | 21.70 | 21.70 | -2.91% | 104,772 |
| Mar 12, 2026 | 22.65 | 23.00 | 22.30 | 22.35 | 22.35 | -2.19% | 87,745 |
| Mar 11, 2026 | 22.90 | 23.25 | 22.50 | 22.85 | 22.85 | -1.30% | 88,559 |
| Mar 10, 2026 | 22.60 | 23.30 | 22.55 | 23.15 | 23.15 | 5.23% | 120,567 |
| Mar 9, 2026 | 21.50 | 22.45 | 21.50 | 22.00 | 22.00 | -2.00% | 133,352 |
| Mar 6, 2026 | 22.85 | 23.65 | 22.20 | 22.45 | 22.45 | -1.10% | 193,675 |
| Mar 5, 2026 | 24.05 | 24.40 | 22.70 | 22.70 | 22.70 | -1.73% | 255,079 |
| Mar 4, 2026 | 22.15 | 23.65 | 22.10 | 23.10 | 23.10 | 3.59% | 239,588 |
| Mar 3, 2026 | 23.30 | 23.30 | 21.60 | 22.30 | 22.30 | -6.11% | 384,811 |
| Mar 2, 2026 | 23.90 | 24.50 | 23.05 | 23.75 | 23.75 | -4.23% | 491,792 |
| Feb 27, 2026 | 23.40 | 25.00 | 23.30 | 24.80 | 24.80 | 7.59% | 401,547 |
| Feb 26, 2026 | 23.30 | 23.75 | 22.95 | 23.05 | 23.05 | -1.71% | 129,412 |
| Feb 25, 2026 | 23.05 | 23.75 | 23.05 | 23.45 | 23.45 | 1.08% | 163,887 |
| Feb 24, 2026 | 22.70 | 23.45 | 22.60 | 23.20 | 23.20 | 2.65% | 145,861 |
| Feb 23, 2026 | 22.70 | 22.95 | 22.40 | 22.60 | 22.60 | -1.31% | 91,967 |
| Feb 20, 2026 | 22.40 | 23.30 | 22.35 | 22.90 | 22.90 | 2.23% | 149,600 |
| 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 |