Skip to main content
logo
R&S Group Holding AG (SWX:RSGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
16.77
+0.20 (1.21%)
Oct 9, 2026, 5:30 PM CET

R&S Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.8016.9816.6216.7716.771.21%119,244
Oct 8, 202616.9616.9616.5016.5716.57-2.41%304,337
Oct 7, 202618.1418.1416.9816.9816.98-6.24%216,940
Oct 6, 202618.2818.3717.8518.1118.11-0.39%91,577
Oct 5, 202618.3018.4117.9418.1818.18-0.66%83,478
Oct 2, 202618.1018.6418.0518.3018.300.88%195,949
Oct 1, 202618.2618.3317.6118.1418.140.72%94,878
Sep 30, 202618.3018.5218.0118.0118.01-0.94%112,222
Sep 29, 202618.6018.7518.1218.1818.18-1.36%113,075
Sep 28, 202618.2018.8317.9618.4318.430.66%143,403
Sep 25, 202618.0018.4217.8618.3118.313.15%149,118
Sep 24, 202618.0218.4217.6517.7517.75-2.26%137,771
Sep 23, 202617.9018.1717.4518.1618.162.19%150,866
Sep 22, 202617.7817.7817.4817.7717.77-0.22%237,551
Sep 21, 202617.6418.1617.6017.8117.812.36%130,968
Sep 18, 202617.2917.5717.0717.4017.400.64%292,495
Sep 17, 202618.0018.0517.2917.2917.29-3.73%143,280
Sep 16, 202617.0517.9816.9817.9617.964.30%234,236
Sep 15, 202616.7117.5016.5117.2217.223.18%293,887
Sep 14, 202617.7617.7616.6916.6916.69-6.55%177,504
Sep 11, 202617.8617.9017.6017.8617.860.79%130,070
Sep 10, 202617.9018.1117.7217.7217.72-0.67%221,703
Sep 9, 202617.9518.1817.4617.8417.84-0.56%171,567
Sep 8, 202617.7818.0417.4017.9417.940.79%221,245
Sep 7, 202618.1018.7017.6017.8017.80-5.32%380,813
Sep 4, 202619.0319.5318.5918.8018.80-1.31%142,149
Sep 3, 202618.1319.0518.1319.0519.055.37%128,684
Sep 2, 202618.2318.4218.0218.0818.08-1.04%140,714
Sep 1, 202619.1019.1018.2318.2718.27-4.45%245,359
Aug 31, 202619.6319.6819.1219.1219.12-3.48%330,244
Aug 28, 202620.3620.3619.8119.8119.81-2.22%91,762
Aug 27, 202620.5620.8220.1620.2620.26-1.46%134,968
Aug 26, 202620.4020.8820.4020.5620.561.28%102,267
Aug 25, 202620.2220.4620.0420.3020.303.36%165,503
Aug 24, 202619.9820.1419.5019.6419.64-1.80%92,094
Aug 21, 202619.7220.1019.6120.0020.001.83%106,040
Aug 20, 202619.5019.7419.2919.6419.642.45%150,768
Aug 19, 202620.0820.0818.9719.1719.17-4.25%267,077
Aug 18, 202620.5020.5219.5020.0220.020.70%152,188
Aug 17, 202619.9820.4819.8819.8819.880.71%155,375
Aug 14, 202619.7919.8319.3219.7419.740.66%87,720
Aug 13, 202619.5019.7919.3919.6119.611.92%163,736
Aug 12, 202619.2019.5119.1119.2419.240.68%140,175
Aug 11, 202618.8019.4318.6819.1119.111.49%155,227
Aug 10, 202619.3219.6418.7018.8318.83-3.44%297,793
Aug 7, 202619.5819.8819.2019.5019.50-1.22%234,299
Aug 6, 202619.7520.1219.1419.7419.740.20%317,508
Aug 5, 202619.2021.2619.1419.7019.70-6.64%747,067
Aug 4, 202620.9621.2220.3821.1021.101.93%177,470
Aug 3, 202621.2221.4019.8820.7020.70-1.05%211,466