Skip to main content
logo
R&S Group Holding AG (SWX:RSGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
26.48
+0.72 (2.80%)
May 26, 2026, 5:30 PM CET

R&S Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202626.1626.7626.1626.4826.482.80%81,768
May 22, 202625.6826.1025.5025.7625.760.94%100,022
May 21, 202625.5025.8225.0425.5225.520.39%118,812
May 20, 202624.6025.7624.5825.4225.424.27%133,908
May 19, 202624.9225.5224.2824.3824.38-2.32%144,326
May 18, 202625.4626.0024.9624.9624.96-2.58%178,181
May 15, 202626.4026.4225.0225.6225.62-2.73%203,243
May 13, 202626.0626.6425.9626.3426.344.11%142,799
May 12, 202627.3227.3225.3025.3025.30-8.86%137,069
May 11, 202627.4827.7626.8627.7627.762.28%118,721
May 8, 202627.9428.6027.4027.6427.14-1.36%155,792
May 7, 202628.9029.4228.0228.0227.51-1.89%160,766
May 6, 202627.6028.9827.5628.5628.044.46%187,324
May 5, 202627.1227.5026.7827.3426.851.18%76,059
May 4, 202626.3227.7626.3227.0226.533.29%170,777
Apr 30, 202625.7226.2225.0026.1625.691.40%101,997
Apr 29, 202625.9226.4625.5825.8025.33-0.15%93,570
Apr 28, 202626.5826.5825.6625.8425.37-3.15%101,908
Apr 27, 202626.7027.3426.3826.6826.200.68%111,893
Apr 24, 202627.3027.3026.2026.5026.02-3.78%145,213
Apr 23, 202626.9827.6826.6427.5427.042.08%179,369
Apr 22, 202627.2427.8026.6426.9826.49-0.95%185,474
Apr 21, 202626.5827.2426.5027.2426.752.25%196,795
Apr 20, 202627.0027.3026.3426.6426.16-3.62%123,866
Apr 17, 202626.3627.6426.1027.6427.144.94%256,967
Apr 16, 202625.4626.5025.0826.3425.865.02%419,489
Apr 15, 202625.0025.6024.8625.0824.630.72%205,080
Apr 14, 202624.6026.0224.6024.9024.451.22%217,341
Apr 13, 202623.6024.6823.2224.6024.151.65%144,653
Apr 10, 202623.8624.4223.6024.2023.762.11%205,110
Apr 9, 202623.4023.9022.6623.7023.272.60%129,919
Apr 8, 202621.7423.6621.2623.1022.6817.44%399,678
Apr 7, 202619.8020.4819.5419.6719.31-0.15%340,245
Apr 2, 202620.3020.3019.3619.7019.34-2.48%166,392
Apr 1, 202621.7021.7019.9220.2019.83-1.46%279,281
Mar 31, 202619.7020.6019.6820.5020.134.06%191,813
Mar 30, 202620.7020.7019.3419.7019.34-5.52%277,595
Mar 27, 202621.5521.5520.8520.8520.47-3.02%101,601
Mar 26, 202622.2522.2521.5021.5021.11-3.15%69,268
Mar 25, 202621.8522.9021.7522.2021.803.26%99,397
Mar 24, 202621.8021.8021.1021.5021.11-1.15%76,873
Mar 23, 202620.2522.1520.0021.7521.363.08%130,539
Mar 20, 202621.8022.5020.9021.1020.72-0.71%167,098
Mar 19, 202621.8521.9520.8521.2520.87-4.06%104,739
Mar 18, 202622.5022.8522.0022.1521.75-1.99%80,081
Mar 17, 202622.3022.8522.1522.6022.190.67%60,339
Mar 16, 202621.7522.6521.7022.4522.043.46%148,881
Mar 13, 202622.5022.8021.7021.7021.31-2.91%110,458
Mar 12, 202622.6523.0022.3022.3521.95-2.19%87,745
Mar 11, 202622.9023.2522.5022.8522.44-1.30%88,559