Skip to main content
logo
R&S Group Holding AG (SWX:RSGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
16.12
+0.54 (3.47%)
At close: Jan 30, 2026

R&S Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202615.6216.7615.5416.32-4.75%131,627
Jan 29, 202616.2616.2615.5415.5815.58-3.59%92,277
Jan 28, 202615.9616.3415.9416.1616.161.89%128,416
Jan 27, 202615.8215.9815.5015.8615.860.76%167,212
Jan 26, 202615.8016.0015.3815.7415.74-0.25%163,658
Jan 23, 202615.5815.8615.3015.7815.781.68%168,071
Jan 22, 202615.5615.8415.3415.5215.520.78%131,764
Jan 21, 202615.3015.6014.9015.4015.400.52%145,640
Jan 20, 202615.4615.5015.0215.3215.32-2.05%167,208
Jan 19, 202615.5216.0015.3215.6415.64-0.51%152,329
Jan 16, 202615.3215.7215.1415.7215.723.01%140,672
Jan 15, 202614.9215.2614.7215.2615.263.81%530,634
Jan 14, 202614.9015.2414.7014.7014.70-1.74%276,169
Jan 13, 202615.6415.6614.8214.9614.96-3.98%359,151
Jan 12, 202615.9216.0215.4815.5815.58-1.39%143,837
Jan 9, 202615.5015.8015.2815.8015.802.86%184,680
Jan 8, 202615.7815.7815.2415.3615.36-2.17%119,960
Jan 7, 202615.8615.8615.5615.7015.70-0.51%138,809
Jan 6, 202616.2216.2215.6815.7815.78-1.87%120,374
Jan 5, 202616.3016.6415.7616.0816.081.64%234,460
Dec 30, 202515.8615.9215.6815.8215.82-1.12%102,170
Dec 29, 202516.0016.0015.5216.0016.000.88%150,353
Dec 23, 202515.7816.3215.7815.8615.861.02%236,307
Dec 22, 202515.6615.7415.3015.7015.701.29%159,857
Dec 19, 202515.7815.7815.1415.5015.50-1.40%268,492
Dec 18, 202515.5015.7215.3415.7215.721.29%147,614
Dec 17, 202516.0016.0615.4415.5215.52-2.02%105,798
Dec 16, 202515.8416.1015.7015.8415.84-0.88%247,303
Dec 15, 202516.3016.3415.8015.9815.98-1.60%237,241
Dec 12, 202516.4216.9816.2416.2416.240.37%178,491
Dec 11, 202516.3016.4415.8216.1816.18-0.49%253,122
Dec 10, 202516.7016.8016.2216.2616.26-2.63%197,843
Dec 9, 202517.2817.6416.5616.7016.70-3.80%162,429
Dec 8, 202517.4817.6817.2417.3617.36-0.34%68,553
Dec 5, 202517.3217.7217.3017.4217.420.11%120,823
Dec 4, 202517.2817.7017.2017.4017.401.52%92,446
Dec 3, 202517.1817.5217.0017.1417.14-0.23%154,504
Dec 2, 202516.9017.2016.8417.1817.181.54%102,747
Dec 1, 202517.5417.5416.9016.9216.92-3.97%239,953
Nov 28, 202517.6017.7817.4217.6217.620.23%190,703
Nov 27, 202516.7417.7416.7417.5817.585.90%275,570
Nov 26, 202516.2416.6016.1016.6016.602.47%161,366
Nov 25, 202516.1416.3215.9016.2016.201.12%186,297
Nov 24, 202516.4016.4615.8616.0216.02-1.60%156,744
Nov 21, 202517.0017.0015.9816.2816.28-4.01%269,770
Nov 20, 202516.8017.0016.7216.9616.960.95%154,205
Nov 19, 202517.1017.1216.7016.8016.80-1.98%248,389
Nov 18, 202517.3217.4016.9417.1417.14-2.06%204,144
Nov 17, 202518.2618.3417.5017.5017.50-4.68%279,511
Nov 14, 202518.4218.6018.0018.3618.360.55%268,202