R&S Group Holding AG (SWX:RSGN)
Switzerland · Delayed Price · Currency is CHF 26.50
-1.04 (-3.78%)
Apr 24, 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 24, 2026 | 27.30 | 27.30 | 26.20 | 26.50 | 26.50 | -3.78% | 145,213 |
| Apr 23, 2026 | 26.98 | 27.68 | 26.64 | 27.54 | 27.54 | 2.08% | 179,369 |
| Apr 22, 2026 | 27.24 | 27.80 | 26.64 | 26.98 | 26.98 | -0.95% | 177,580 |
| Apr 21, 2026 | 26.58 | 27.24 | 26.50 | 27.24 | 27.24 | 2.25% | 196,795 |
| Apr 20, 2026 | 27.00 | 27.30 | 26.34 | 26.64 | 26.64 | -3.62% | 123,866 |
| Apr 17, 2026 | 26.36 | 27.64 | 26.10 | 27.64 | 27.64 | 4.94% | 256,967 |
| Apr 16, 2026 | 25.46 | 26.50 | 25.08 | 26.34 | 26.34 | 5.02% | 419,489 |
| Apr 15, 2026 | 25.00 | 25.60 | 24.86 | 25.08 | 25.08 | 0.72% | 205,080 |
| Apr 14, 2026 | 24.60 | 26.02 | 24.60 | 24.90 | 24.90 | 1.22% | 217,341 |
| Apr 13, 2026 | 23.60 | 24.68 | 23.22 | 24.60 | 24.60 | 1.65% | 144,653 |
| Apr 10, 2026 | 23.86 | 24.42 | 23.60 | 24.20 | 24.20 | 2.11% | 205,110 |
| Apr 9, 2026 | 23.40 | 23.90 | 22.66 | 23.70 | 23.70 | 2.60% | 129,919 |
| Apr 8, 2026 | 21.74 | 23.66 | 21.26 | 23.10 | 23.10 | 17.44% | 399,678 |
| Apr 7, 2026 | 19.80 | 20.48 | 19.54 | 19.67 | 19.67 | -0.15% | 340,245 |
| 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 |