R&S Group Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	22.65	23.00	22.30	22.40	-	-1.97%	52,556
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
Jan 22, 2026	15.56	15.84	15.34	15.52	15.52	0.78%	131,764
Jan 21, 2026	15.30	15.60	14.90	15.40	15.40	0.52%	145,640
Jan 20, 2026	15.46	15.50	15.02	15.32	15.32	-2.05%	167,208
Jan 19, 2026	15.52	16.00	15.32	15.64	15.64	-0.51%	152,329
Jan 16, 2026	15.32	15.72	15.14	15.72	15.72	3.01%	140,672
Jan 15, 2026	14.92	15.26	14.72	15.26	15.26	3.81%	530,634
Jan 14, 2026	14.90	15.24	14.70	14.70	14.70	-1.74%	276,169
Jan 13, 2026	15.64	15.66	14.82	14.96	14.96	-3.98%	359,151
Jan 12, 2026	15.92	16.02	15.48	15.58	15.58	-1.39%	143,837
Jan 9, 2026	15.50	15.80	15.28	15.80	15.80	2.86%	184,680
Jan 8, 2026	15.78	15.78	15.24	15.36	15.36	-2.17%	119,960
Jan 7, 2026	15.86	15.86	15.56	15.70	15.70	-0.51%	138,809
Jan 6, 2026	16.22	16.22	15.68	15.78	15.78	-1.87%	120,374
Jan 5, 2026	16.30	16.64	15.76	16.08	16.08	1.64%	234,460
Dec 30, 2025	15.86	15.92	15.68	15.82	15.82	-1.12%	102,170