R&S Group Holding AG (SWX:RSGN)
Switzerland · Delayed Price · Currency is CHF 17.40
+0.11 (0.64%)
Sep 18, 2026, 5:31 PM CET
R&S Group Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.29 | 17.57 | 17.08 | 17.40 | - | 0.64% | 294,151 |
| Sep 17, 2026 | 18.00 | 18.05 | 17.29 | 17.29 | 17.29 | -3.73% | 143,280 |
| Sep 16, 2026 | 17.05 | 17.98 | 16.98 | 17.96 | 17.96 | 4.30% | 234,236 |
| Sep 15, 2026 | 16.71 | 17.50 | 16.51 | 17.22 | 17.22 | 3.18% | 293,887 |
| Sep 14, 2026 | 17.76 | 17.76 | 16.69 | 16.69 | 16.69 | -6.55% | 177,504 |
| Sep 11, 2026 | 17.86 | 17.90 | 17.60 | 17.86 | 17.86 | 0.79% | 130,070 |
| Sep 10, 2026 | 17.90 | 18.11 | 17.72 | 17.72 | 17.72 | -0.67% | 221,703 |
| Sep 9, 2026 | 17.95 | 18.18 | 17.46 | 17.84 | 17.84 | -0.56% | 171,567 |
| Sep 8, 2026 | 17.78 | 18.04 | 17.40 | 17.94 | 17.94 | 0.79% | 221,245 |
| Sep 7, 2026 | 18.10 | 18.70 | 17.60 | 17.80 | 17.80 | -5.32% | 380,813 |
| Sep 4, 2026 | 19.03 | 19.53 | 18.59 | 18.80 | 18.80 | -1.31% | 142,149 |
| Sep 3, 2026 | 18.13 | 19.05 | 18.13 | 19.05 | 19.05 | 5.37% | 128,684 |
| Sep 2, 2026 | 18.23 | 18.42 | 18.02 | 18.08 | 18.08 | -1.04% | 140,714 |
| Sep 1, 2026 | 19.10 | 19.10 | 18.23 | 18.27 | 18.27 | -4.45% | 245,359 |
| Aug 31, 2026 | 19.63 | 19.68 | 19.12 | 19.12 | 19.12 | -3.48% | 330,244 |
| Aug 28, 2026 | 20.36 | 20.36 | 19.81 | 19.81 | 19.81 | -2.22% | 91,762 |
| Aug 27, 2026 | 20.56 | 20.82 | 20.16 | 20.26 | 20.26 | -1.46% | 134,968 |
| Aug 26, 2026 | 20.40 | 20.88 | 20.40 | 20.56 | 20.56 | 1.28% | 102,267 |
| Aug 25, 2026 | 20.22 | 20.46 | 20.04 | 20.30 | 20.30 | 3.36% | 165,503 |
| Aug 24, 2026 | 19.98 | 20.14 | 19.50 | 19.64 | 19.64 | -1.80% | 92,094 |
| Aug 21, 2026 | 19.72 | 20.10 | 19.61 | 20.00 | 20.00 | 1.83% | 106,040 |
| Aug 20, 2026 | 19.50 | 19.74 | 19.29 | 19.64 | 19.64 | 2.45% | 150,768 |
| Aug 19, 2026 | 20.08 | 20.08 | 18.97 | 19.17 | 19.17 | -4.25% | 267,077 |
| Aug 18, 2026 | 20.50 | 20.52 | 19.50 | 20.02 | 20.02 | 0.70% | 152,188 |
| Aug 17, 2026 | 19.98 | 20.48 | 19.88 | 19.88 | 19.88 | 0.71% | 155,375 |
| Aug 14, 2026 | 19.79 | 19.83 | 19.32 | 19.74 | 19.74 | 0.66% | 87,720 |
| Aug 13, 2026 | 19.50 | 19.79 | 19.39 | 19.61 | 19.61 | 1.92% | 163,736 |
| Aug 12, 2026 | 19.20 | 19.51 | 19.11 | 19.24 | 19.24 | 0.68% | 140,175 |
| Aug 11, 2026 | 18.80 | 19.43 | 18.68 | 19.11 | 19.11 | 1.49% | 155,227 |
| Aug 10, 2026 | 19.32 | 19.64 | 18.70 | 18.83 | 18.83 | -3.44% | 297,793 |
| Aug 7, 2026 | 19.58 | 19.88 | 19.20 | 19.50 | 19.50 | -1.22% | 234,299 |
| Aug 6, 2026 | 19.75 | 20.12 | 19.14 | 19.74 | 19.74 | 0.20% | 317,508 |
| Aug 5, 2026 | 19.20 | 21.26 | 19.14 | 19.70 | 19.70 | -6.64% | 747,067 |
| Aug 4, 2026 | 20.96 | 21.22 | 20.38 | 21.10 | 21.10 | 1.93% | 177,470 |
| Aug 3, 2026 | 21.22 | 21.40 | 19.88 | 20.70 | 20.70 | -1.05% | 211,466 |
| Jul 31, 2026 | 21.32 | 21.94 | 20.92 | 20.92 | 20.92 | -0.95% | 150,084 |
| Jul 30, 2026 | 20.30 | 21.32 | 20.18 | 21.12 | 21.12 | 4.14% | 141,021 |
| Jul 29, 2026 | 20.60 | 20.60 | 20.10 | 20.28 | 20.28 | -1.46% | 121,924 |
| Jul 28, 2026 | 20.34 | 20.68 | 20.02 | 20.58 | 20.58 | 1.18% | 177,885 |
| Jul 27, 2026 | 20.54 | 20.66 | 20.14 | 20.34 | 20.34 | 0.39% | 151,495 |
| Jul 24, 2026 | 19.00 | 20.34 | 18.90 | 20.26 | 20.26 | 6.07% | 229,089 |
| Jul 23, 2026 | 20.06 | 20.40 | 19.10 | 19.10 | 19.10 | -5.45% | 265,947 |
| Jul 22, 2026 | 20.70 | 20.88 | 20.20 | 20.20 | 20.20 | -3.07% | 178,337 |
| Jul 21, 2026 | 20.56 | 21.08 | 19.75 | 20.84 | 20.84 | 1.36% | 256,930 |
| Jul 20, 2026 | 20.72 | 20.92 | 20.38 | 20.56 | 20.56 | -0.68% | 162,082 |
| Jul 17, 2026 | 20.70 | 21.02 | 20.34 | 20.70 | 20.70 | -0.10% | 236,518 |
| Jul 16, 2026 | 22.72 | 22.72 | 20.72 | 20.72 | 20.72 | -8.64% | 378,407 |
| Jul 15, 2026 | 22.00 | 22.70 | 21.26 | 22.68 | 22.68 | 5.19% | 158,966 |
| Jul 14, 2026 | 21.14 | 21.84 | 20.76 | 21.56 | 21.56 | 0.65% | 171,802 |
| Jul 13, 2026 | 23.00 | 23.26 | 21.42 | 21.42 | 21.42 | -8.07% | 295,294 |