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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 651.4107
CLOSE 650.0197

Low

LOW 491.1

High

HIGH 779.2
DATEOPENHIGHLOWCLOSE
01/02/2018629629611.2618
01/03/2018621635.4614.4629.4
01/04/2018631.6631.6622.8627.2
01/05/2018627635.6625.4635.6
01/08/2018636.8647619.6620.4
01/09/2018622.4626.8616626.8
01/10/2018628.8628.8619.6622
01/11/2018622.4635612.6619.2
01/12/2018621.8631.2615.8628.2
01/15/2018626.6633.2620620.8
01/16/2018619.8634.2616.2621.2
01/17/2018618.6622.8615.8618.2
01/18/2018617.8625616619.2
01/19/2018619623.8616.4621.6
01/22/2018621.2632.4618.2618.6
01/23/2018618.6621.8615618
01/24/2018616.8623.4614.8617.2
01/25/2018617623.4609.6619.8
01/26/2018618.8622.6611.2620.6
01/29/2018620.2631.2619.4628.6
01/30/2018625.2633.4622.6622.6
01/31/2018622.4622.6610612.6
02/01/2018613.8618.8612.8614.8
02/02/2018616.2622.8611.4611.4
02/05/2018611.4629.2604.8628.4
02/06/2018614.6620.4608.4616.2
02/07/2018623.4636615.8635.4
02/08/2018633.6637619621
02/09/2018619619.4608.4611.6
02/12/2018617.2625614623
02/13/2018622626.4618.8623.8
02/14/2018627630.8622627.8
02/15/2018632.2637.2616.6635.4
02/16/2018638.2643.6635640.2
02/19/2018643.4643.4627.6633.4
02/20/2018636.4646.2636.4639.2
02/21/2018639.2640.8633.4640.8
02/22/2018638.4639.2630637
02/23/2018636.8636.8625.4631.8
02/26/2018633.4640.2627.4639.4
02/27/2018642648.6633635
02/28/2018633.4643.2628.6628.6
03/01/2018627639.4605.8610
03/02/2018606.4607.2597.6602.8
03/05/2018592.6606.2592.6604
03/06/2018610.2610.2594.8603.2
03/07/2018602.6607.6597606
03/08/2018605616.2594.2613
03/09/2018617620.4610618.2
03/12/2018619620.2613618.4
03/13/2018617.6620.4601602.2
03/14/2018601.4607597.4599.8
03/15/2018600.4606597.4598.4
03/16/2018598.8599.8587.6593.6
03/19/2018595598.8582.8582.8
03/20/2018584587581.4585
03/21/2018584.2591.2582.8589.2
03/22/2018588.2589578.8582.2
03/23/2018581.2584.2570.4577.6
03/26/2018578.8580.2567.8568.6
03/27/2018575.6578.2569.4570.8
03/28/2018568575.8562.4571.6
03/29/2018584.6621.4584.6600.2
04/03/2018594596576.2584
04/04/2018582586574.2578.6
04/05/2018610627.6588598.2
04/06/2018595.4596586.8594.6
04/09/2018596.4596.4589.2594.6
04/10/2018597.2597.2588.2596.2
04/11/2018593.8604.8590.8601.2
04/12/2018601.6612598612
04/13/2018614.2619.2612617.2
04/16/2018617.2618.6611.8613.8
04/17/2018616.8627608.8610.8
04/18/2018611613604.6609.8
04/19/2018610619610617.4
04/20/2018619.6622.8613.4614
04/23/2018614.6618.4603.8616.6
04/24/2018616.8619.6610.4614.4
04/25/2018611.8614.8601.8602
04/26/2018605.6618.2602.8617.4
04/27/2018617.6620.4611.8613.8
04/30/2018619.2625.8608.6609
05/01/2018609.6615.6604.2614
05/02/2018617.6623615.6620.6
05/03/2018623.8626.2613.8618
05/04/2018622.4627.4621623.6
05/08/2018621635.8621629.6
05/09/2018630.4633.8627.6631.2
05/10/2018633.8637629.8630
05/11/2018629.4634.4624.4626
05/14/2018625.8633.6614.2618.6
05/15/2018617625.4616.4618
05/16/2018619.8638.8619.6633.4
05/17/2018634642.2632633.8
05/18/2018632.6635.6626.4630.4
05/21/2018632640.4630.2636.8
05/22/2018636647.6636642
05/23/2018641.6641.8627.8628.4
05/24/2018642.2730642.2730
05/25/2018731.4738.6705712.4
05/29/2018707.2711.2701704.6
05/30/2018703.6708.4700.4702.2
05/31/2018701.4725.2700.4703.8
06/01/2018708.6716.4704712.4
06/04/2018717.4720.6712.6719
06/05/2018703.2722.4702.6715.4
06/06/2018715.8720.4713.8718.2
06/07/2018725.8725.8713.8713.8
06/08/2018709.4720.2702.8717
06/11/2018721.2732.8721.2727.2
06/12/2018731.4735.6726.4735
06/13/2018735.6753.2735.4753.2
06/14/2018737.6747.8725.4745.6
06/15/2018743.8751.4738.2739.6
06/18/2018740.6750.4736.4746.2
06/19/2018743746.4735.4740.2
06/20/2018748.8755.4739.2739.2
06/21/2018743.2754.8738.4741.2
06/22/2018740.8749.6739742.2
06/25/2018743752.4740.4742
06/26/2018745.2751.2740742.4
06/27/2018745.6754.4736.6753
06/28/2018753.2753.6739.8747.2
06/29/2018755.2760.4749758
07/02/2018749.8753740740
07/03/2018744.6747.2736.2740
07/04/2018740741.4725.2728
07/05/2018744779.2727734.2
07/06/2018733.6742.4731.4741.4
07/09/2018745748.8735739
07/10/2018741749.6738745.6
07/11/2018742.2747.6734.4738.4
07/12/2018740.2746.6733.4738.2
07/13/2018746749735.6737
07/16/2018740.2744.6731.2736.18
07/17/2018729.2737729.2733.6
07/18/2018738.4745.4729735.4
07/19/2018735.2739.4727.2728.2
07/20/2018735.4739725732.4
07/23/2018732.4734.6722.6726.6
07/24/2018731743.6724.4727.2
07/25/2018729.2733.6713.2713.2
07/26/2018713.2723713.2718
07/27/2018722.4723717.4721.4
07/30/2018720.2735.6717.2717.4
07/31/2018716.8720.2708.6717.6
08/01/2018714.2725710.4720
08/02/2018722.4729.4717.6728.8
08/03/2018729739.2727.4738.4
08/06/2018752758.2736.2743
08/07/2018740751.4731.4748
08/08/2018749.6758745.6753
08/09/2018757.8758.6751.4757.6
08/10/2018758764756.8760.4
08/13/2018760.4761.8754.6756.6
08/14/2018761.6761.6747.4747.4
08/15/2018753.2753.2731.6736.4
08/16/2018739.6745.4723.4743.6
08/17/2018739.8744.8736.4741.8
08/20/2018745.4750.2742.2745
08/21/2018754.2755744.6747.8
08/22/2018742.8750.4742742.8
08/23/2018739.4756739.4753.8
08/24/2018750.8759.2748754.4
08/28/2018759.4767755.6761.6
08/29/2018764.8767.4752.8755
08/30/2018757.6771742.6746.8
08/31/2018749.6755741.8741.8
09/03/2018744753.2743.2743.2
09/04/2018749.6749.6728.8732.6
09/05/2018729742.2718.8723
09/06/2018724.4730.6719.6724.8
09/07/2018729.4729.8720729.8
09/10/2018728.4732722732
09/11/2018729.4735.2725732.4
09/12/2018735742731.8737.6
09/13/2018735.6736.6719.8720.8
09/14/2018725.4731.4719.6729.4
09/17/2018723.6734720.8729.2
09/18/2018730.6735.2726.2730
09/19/2018729.4741715.6717
09/20/2018717.6725.4717725.2
09/21/2018724.6733.2723726.8
09/24/2018722.2731717717
09/25/2018717723.6716.2718.6
09/26/2018717724.2715715
09/27/2018717.4720.6714.6717.4
09/28/2018720726713.8718.2
10/01/2018721.4738.2720.4735.2
10/02/2018731.6731.6715.4718.8
10/03/2018717.4725.2707718.6
10/04/2018734.4758730.2749.4
10/05/2018749.4750.4733.6736
10/08/2018750.8750.8691.4692.2
10/09/2018690.6690.6673684.2
10/10/2018685.6685.6645646
10/11/2018644.2645.2621.6623.8
10/12/2018630.2635.2617.4621.4
10/15/2018617.8627.4615.4624.8
10/16/2018627.2658.4625657.2
10/17/2018664.4664.4619622.6
10/18/2018619.8628.4619.8625
10/19/2018620.6626606.6611.6
10/22/2018614.2620609.4613.8
10/23/2018605.8605.8590594
10/24/2018593.4602583588
10/25/2018578.6603.8576599.8
10/26/2018594.2599.4585.8589.8
10/29/2018591614.8591598.6
10/30/2018618.8619599.6607
10/31/2018612.8620.4610.2619.8
11/01/2018618.6639.4616634.8
11/02/2018638.8647631.6634.8
11/05/2018630632614.8614.8
11/06/2018618.8631.8615.2624.6
11/07/2018624.6645624.6640
11/08/2018644647.2635.4642.4
11/09/2018634.4640.6631.6636
11/12/2018637638.6618.4618.4
11/13/2018623.8636622.6630.6
11/14/2018631634.6618.2623
11/15/2018623629.8612621.2
11/16/2018621.8633616.8622
11/19/2018618.2633.6608.6611.6
11/20/2018629629546.6567
11/21/2018573.2573.2548.6550.6
11/22/2018547551.2538.4544.4
11/23/2018541.4549538.2544
11/26/2018544.8562543.2549.6
11/27/2018546548526532.8
11/28/2018530.6536.6524.8526
11/29/2018528541520527.4
11/30/2018522.6527.2511.6514.8
12/03/2018523.4534523523.4
12/04/2018518.8528.4516.6516.6
12/05/2018510515.8500.2502.8
12/06/2018496.4504.6491.1501.4
12/07/2018506.8512.4499.6500.8
12/10/2018494.8509.6494.8499.7
12/11/2018498.9512.8498.9505.6
12/12/2018509.6523504.8522
12/13/2018530.8531.8515.2516.4
12/14/2018511.4514505.2510
12/17/2018511.8520495.4501
12/18/2018499.1509.6494501.6
12/19/2018499.5506.6495.9503.6
12/20/2018493.6513.4492.2502
12/21/2018500.8510.2497.7505.4
12/24/2018497.8505497.8502
12/27/2018505.8515494495.7
12/28/2018503511.2499.6508.4
12/31/2018514.8515.2506.6506.6