Skip to main content
logo
R&S Group Holding AG (SWX:RSGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
19.62
-0.38 (-1.90%)
Aug 24, 2026, 5:12 PM CET

R&S Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202619.9820.1419.6819.72--1.40%53,017
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
Jul 31, 202621.3221.9420.9220.9220.92-0.95%150,084
Jul 30, 202620.3021.3220.1821.1221.124.14%141,021
Jul 29, 202620.6020.6020.1020.2820.28-1.46%121,924
Jul 28, 202620.3420.6820.0220.5820.581.18%177,885
Jul 27, 202620.5420.6620.1420.3420.340.39%151,495
Jul 24, 202619.0020.3418.9020.2620.266.07%229,089
Jul 23, 202620.0620.4019.1019.1019.10-5.45%265,947
Jul 22, 202620.7020.8820.2020.2020.20-3.07%178,337
Jul 21, 202620.5621.0819.7520.8420.841.36%256,930
Jul 20, 202620.7220.9220.3820.5620.56-0.68%162,082
Jul 17, 202620.7021.0220.3420.7020.70-0.10%236,518
Jul 16, 202622.7222.7220.7220.7220.72-8.64%378,407
Jul 15, 202622.0022.7021.2622.6822.685.19%158,966
Jul 14, 202621.1421.8420.7621.5621.560.65%171,802
Jul 13, 202623.0023.2621.4221.4221.42-8.07%295,294
Jul 10, 202624.7224.7223.0023.3023.30-5.90%199,389
Jul 9, 202624.7025.0624.4824.7624.761.98%118,232
Jul 8, 202624.6824.6823.8024.2824.28-2.88%152,991
Jul 7, 202626.3626.3624.2225.0025.00-5.80%177,159
Jul 6, 202626.4026.5425.7026.5426.54-0.97%73,192
Jul 3, 202626.1026.8025.9826.8026.802.21%200,526
Jul 2, 202626.9427.0625.5426.2226.22-2.96%200,850
Jul 1, 202627.1427.9826.8427.0227.02-0.88%251,857
Jun 30, 202627.1028.1827.0027.2627.262.25%116,572
Jun 29, 202626.1026.9025.8026.6626.663.49%169,979
Jun 26, 202627.0027.0625.7625.7625.76-5.08%144,828
Jun 25, 202626.4427.4026.4427.1427.142.73%115,446
Jun 24, 202625.9826.5025.7226.4226.422.01%133,819
Jun 23, 202626.3026.5224.8425.9025.90-3.86%114,552
Jun 22, 202627.2427.7826.7426.9426.94-0.81%95,429
Jun 19, 202627.3028.4027.1627.1627.160.22%201,761
Jun 18, 202625.7827.1025.5827.1027.105.45%114,067
Jun 17, 202625.9826.6425.7025.7025.70-1.76%175,544
Jun 16, 202625.3626.5425.3626.1626.163.89%149,327