Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RS Group plc logo
RS1.L
RS Group plc
13:23:37
619 £
0.0000 (%0.00)
Previous Close: 620
Day Low₺614.5
Day High₺622.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RS1.L: RS Group plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 638.6838
CLOSE 636.9658

Low

LOW 547

High

HIGH 821.71
DATEOPENHIGHLOWCLOSE
01/02/2026623628619621
01/05/2026621635.5618635.5
01/06/2026649.5652631652
01/07/2026653.5653.5640651
01/08/2026649.5653.5636640.5
01/09/2026642.5657.5642.33653.5
01/12/2026639.5653.5639.5650
01/13/2026647.5654639.3642.5
01/14/2026643.5647.5637.19646.5
01/15/2026649.5661644655.5
01/16/2026650656.5648648.5
01/19/2026654654636640.5
01/20/2026646.5646.5629.5632.5
01/21/2026632639.5624637
01/22/2026643652.5636.5652.5
01/23/2026648654.5645651
01/26/2026648.5652647647.5
01/27/2026649.5651.05645650.5
01/28/2026659.5663650659
01/29/2026656667.5655.5655.5
01/30/2026654.5670651670
02/02/2026665.5675660.5675
02/03/2026675677.8656.5668
02/04/2026670696.84666.5684.5
02/05/2026680691677691
02/06/2026684697683697
02/09/2026698.5707.5697704
02/10/2026704719699.5716
02/11/2026715.5727702.5725.5
02/12/2026727742.74723732.5
02/13/2026731821.71717.5724
02/16/2026727730711.5711.5
02/17/2026715726.5702.38720
02/18/2026719726.96715715
02/19/2026722.5722.5697.5697.5
02/20/2026695706693697
02/23/2026697.5699.5689692
02/24/2026691.5702.5688.62693
02/25/2026709.5709.5688691
02/26/2026707.5707.5688696.5
02/27/2026696702.5690696.5
03/02/2026693695.24676.64687.5
03/03/2026680688.5654.5654.5
03/04/2026656.5671655.5664.5
03/05/2026663.5673.5658.5660
03/06/2026666.5670.5650.5653
03/09/2026642644629.5633.5
03/10/2026647655.5636648
03/11/2026646.5652.5639.5652.5
03/12/2026646654643644.5
03/13/2026659659631631
03/16/2026619630603609.5
03/17/2026604612597599
03/18/2026604.5615602.5610
03/19/2026599604.5572585
03/20/2026596596576.5586
03/23/2026581.5597559582
03/24/2026596596578.5586.5
03/25/2026583591.5547563
03/26/2026572.5572.5557564.5
03/27/2026564.5565.5554.5565.5
03/30/2026560.5563.5554.5557
03/31/2026559569.5556.5560
04/01/2026567575.5565.5568.5
04/02/2026559569.5558560
04/07/2026559564.5550.5556.5
04/08/2026570592570583
04/09/2026577583.5575581.5
04/10/2026595.5595.5581.5588
04/13/2026581583.5568.5578
04/14/2026580.5589.5580.5582
04/15/2026582584.5574578.5
04/16/2026577.5587.5577.5584.5
04/17/2026598608.54585608.5
04/20/2026614614598.5609
04/21/2026609619608.5616.5
04/22/2026621622613613
04/23/2026627.5627.5608615.5
04/24/2026630630604.5610
04/27/2026614.5615603.5603.5
04/28/2026604606.5599.5603
04/29/2026603608.5595.5597.5
04/30/2026600605591602
05/01/2026607.5607.5595606
05/05/2026603.5610.5600.5607
05/06/2026617628.3612.5622.5
05/07/2026624.5627.5617617
05/08/2026613.5618609614
05/11/2026614617.5610.5615.5
05/12/2026611611594594.5
05/13/2026599.5605.5594.5605
05/14/2026609614604.5611
05/15/2026625625597602
05/18/2026595.5610.5595609.5
05/19/2026609.5613.5600.5600.5
05/20/2026648697627.75690
05/21/2026690690652.5667.5
05/22/2026668.5686.5668.5682.5
05/26/2026690691.5680.5682
05/27/2026683692.5675.5678.5
05/28/2026680680.5661.66666.5
05/29/2026668674.5664.5667
06/01/2026676.5676.5644.5650.5
06/02/2026656668653.23667.5
06/03/2026671.5671.5660660
06/04/2026663670.5656661
06/05/2026645662.5645649
06/08/2026647647635.88640.5
06/09/2026639.5641.5626.5626.5
06/10/2026612.5633612.5631
06/11/2026616622610.5613
06/12/2026626636620.5628.5
06/15/2026620.5645.5617622
06/16/2026634.5634.5614.5620
06/17/2026623623.5617622
06/18/2026618.5622611.5620
06/19/2026619622.5614.5619