Skip to main content
logo
R&S Group Holding AG (SWX:RSGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
18.63
-0.56 (-2.92%)
Oct 30, 2026, 5:30 PM CET

R&S Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202619.0119.1318.4718.6318.63-2.92%150,313
Oct 29, 202619.3319.8118.9719.1919.19-0.83%202,986
Oct 28, 202618.4319.3918.1219.3519.356.44%201,821
Oct 27, 202617.7118.2117.5318.1818.182.42%111,824
Oct 26, 202617.2917.9117.1717.7517.755.15%156,453
Oct 23, 202616.9617.2016.5716.8816.88-0.06%74,587
Oct 22, 202617.1517.1816.5416.8916.89-2.09%82,847
Oct 21, 202617.3917.5117.1317.2517.250.58%91,516
Oct 20, 202616.7917.2016.4517.1517.151.36%95,917
Oct 19, 202617.1617.1716.6516.9216.92-0.82%89,006
Oct 16, 202617.0817.5217.0617.0617.061.37%101,612
Oct 15, 202617.0017.1116.5016.8316.83-1.87%196,921
Oct 14, 202617.3917.6017.1517.1517.15-0.35%123,302
Oct 13, 202617.0517.3216.7817.2117.210.47%114,813
Oct 12, 202616.9017.3716.8017.1317.132.15%113,380
Oct 9, 202616.8016.9816.6216.7716.771.21%117,172
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