R&S Group Holding AG (SWX:RSGN)
Switzerland · Delayed Price · Currency is CHF 20.26
+1.16 (6.07%)
Jul 24, 2026, 5:30 PM CET
R&S Group Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 24.72 | 24.72 | 23.00 | 23.30 | 23.30 | -5.90% | 199,389 |
| Jul 9, 2026 | 24.70 | 25.06 | 24.48 | 24.76 | 24.76 | 1.98% | 118,232 |
| Jul 8, 2026 | 24.68 | 24.68 | 23.80 | 24.28 | 24.28 | -2.88% | 152,991 |
| Jul 7, 2026 | 26.36 | 26.36 | 24.22 | 25.00 | 25.00 | -5.80% | 177,159 |
| Jul 6, 2026 | 26.40 | 26.54 | 25.70 | 26.54 | 26.54 | -0.97% | 73,192 |
| Jul 3, 2026 | 26.10 | 26.80 | 25.98 | 26.80 | 26.80 | 2.21% | 200,526 |
| Jul 2, 2026 | 26.94 | 27.06 | 25.54 | 26.22 | 26.22 | -2.96% | 200,850 |
| Jul 1, 2026 | 27.14 | 27.98 | 26.84 | 27.02 | 27.02 | -0.88% | 251,857 |
| Jun 30, 2026 | 27.10 | 28.18 | 27.00 | 27.26 | 27.26 | 2.25% | 116,572 |
| Jun 29, 2026 | 26.10 | 26.90 | 25.80 | 26.66 | 26.66 | 3.49% | 169,979 |
| Jun 26, 2026 | 27.00 | 27.06 | 25.76 | 25.76 | 25.76 | -5.08% | 144,828 |
| Jun 25, 2026 | 26.44 | 27.40 | 26.44 | 27.14 | 27.14 | 2.73% | 115,446 |
| Jun 24, 2026 | 25.98 | 26.50 | 25.72 | 26.42 | 26.42 | 2.01% | 133,819 |
| Jun 23, 2026 | 26.30 | 26.52 | 24.84 | 25.90 | 25.90 | -3.86% | 114,552 |
| Jun 22, 2026 | 27.24 | 27.78 | 26.74 | 26.94 | 26.94 | -0.81% | 95,429 |
| Jun 19, 2026 | 27.30 | 28.40 | 27.16 | 27.16 | 27.16 | 0.22% | 201,761 |
| Jun 18, 2026 | 25.78 | 27.10 | 25.58 | 27.10 | 27.10 | 5.45% | 114,067 |
| Jun 17, 2026 | 25.98 | 26.64 | 25.70 | 25.70 | 25.70 | -1.76% | 175,544 |
| Jun 16, 2026 | 25.36 | 26.54 | 25.36 | 26.16 | 26.16 | 3.89% | 149,327 |
| Jun 15, 2026 | 24.92 | 25.66 | 24.88 | 25.18 | 25.18 | 4.22% | 148,620 |
| Jun 12, 2026 | 23.22 | 24.38 | 22.90 | 24.16 | 24.16 | 5.78% | 182,061 |
| Jun 11, 2026 | 22.60 | 23.00 | 22.04 | 22.84 | 22.84 | 1.60% | 138,193 |
| Jun 10, 2026 | 23.10 | 23.20 | 22.26 | 22.48 | 22.48 | -2.60% | 171,862 |
| Jun 9, 2026 | 23.42 | 23.86 | 22.96 | 23.08 | 23.08 | -3.11% | 75,579 |
| Jun 8, 2026 | 23.40 | 23.96 | 23.00 | 23.82 | 23.82 | -1.16% | 93,273 |
| Jun 5, 2026 | 24.26 | 25.12 | 23.86 | 24.10 | 24.10 | -0.33% | 97,065 |
| Jun 4, 2026 | 25.14 | 25.72 | 24.18 | 24.18 | 24.18 | -3.51% | 107,752 |
| Jun 3, 2026 | 24.42 | 25.06 | 24.02 | 25.06 | 25.06 | 2.45% | 120,172 |
| Jun 2, 2026 | 25.38 | 25.50 | 23.88 | 24.46 | 24.46 | -3.01% | 265,577 |
| Jun 1, 2026 | 26.22 | 26.58 | 25.20 | 25.22 | 25.22 | -4.11% | 125,706 |
| May 29, 2026 | 26.98 | 27.34 | 26.30 | 26.30 | 26.30 | -1.65% | 131,311 |
| May 28, 2026 | 26.56 | 27.18 | 26.50 | 26.74 | 26.74 | 0.07% | 98,596 |
| May 27, 2026 | 26.48 | 27.12 | 26.28 | 26.72 | 26.72 | 0.91% | 89,988 |
| May 26, 2026 | 26.16 | 26.76 | 26.16 | 26.48 | 26.48 | 2.80% | 81,768 |
| May 22, 2026 | 25.68 | 26.10 | 25.50 | 25.76 | 25.76 | 0.94% | 100,022 |
| May 21, 2026 | 25.50 | 25.82 | 25.04 | 25.52 | 25.52 | 0.39% | 118,812 |
| May 20, 2026 | 24.60 | 25.76 | 24.58 | 25.42 | 25.42 | 4.27% | 133,908 |
| May 19, 2026 | 24.92 | 25.52 | 24.28 | 24.38 | 24.38 | -2.32% | 144,326 |
| May 18, 2026 | 25.46 | 26.00 | 24.96 | 24.96 | 24.96 | -2.58% | 178,181 |
| May 15, 2026 | 26.40 | 26.42 | 25.02 | 25.62 | 25.62 | -2.73% | 203,243 |