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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 607.6597
CLOSE 607.9036

Low

LOW 478.4

High

HIGH 729.8
DATEOPENHIGHLOWCLOSE
01/02/2019504.2511.6497.4508
01/03/2019501.6502.2478.4480
01/04/2019482.3496480.7495.9
01/07/2019500.2511496.8501
01/08/2019539.4545.8512.2531.6
01/09/2019531547.8531546.8
01/10/2019542.6546533.6535.2
01/11/2019542.8542.8531.2534
01/14/2019531.2537.4520.8523.8
01/15/2019530.2538.4525.4533.8
01/16/2019540.6540.6520.8534.6
01/17/2019529.4533522.8530.2
01/18/2019530.8541.8530.4537.2
01/21/2019537.2543.8537.2542.4
01/22/2019535.6551.8535.6543.8
01/23/2019538.6546.8537540
01/24/2019542544.2534.6544.2
01/25/2019545.6547.2538.6541
01/28/2019539544.6536.2537
01/29/2019543.4561.8536.4549.8
01/30/2019551555.8548.8550
01/31/2019548554.4538542.8
02/01/2019543.8552535542.8
02/04/2019544.4550.2539.4542.2
02/05/2019540.2554.6538.8553.6
02/06/2019565591.4561.6589.8
02/07/2019583.6588.2569570
02/08/2019569.8571.4560561.2
02/11/2019570.4574.2565.4568.2
02/12/2019569.6572.8566.2569.6
02/13/2019571.2586.6571.2577.4
02/14/2019574.2580570.4574.8
02/15/2019570.8579.4568.4575
02/18/2019570579568.4576
02/19/2019572575.4559.2559.2
02/20/2019557.8569.2554.8564.2
02/21/2019564.6567561564.2
02/22/2019561.4569.8560.4565.2
02/25/2019569.6569.6562.2566
02/26/2019565.8573.2561567.4
02/27/2019568.4569.4553.8555.4
02/28/2019554.2555.4546.2553.8
03/01/2019558577.2553576
03/04/2019579.2586.4579579.2
03/05/2019576.8580.8567.2568.2
03/06/2019563.6577.6563.6570
03/07/2019565.2566.8557.2560
03/08/2019556558.2552556.2
03/11/2019556.2561.4544.8561
03/12/2019564.4569561.8566
03/13/2019566.2571559.8561
03/14/2019563.8567.8558558.2
03/15/2019556.8573.4556.8570.6
03/18/2019571.2573.8561.8570
03/19/2019567574.2567571.6
03/20/2019575575.8563.4565.4
03/21/2019562.4568.6558568.6
03/22/2019571571.6558.4558.4
03/25/2019555.8555.8546.2549.8
03/26/2019548554.4545.2549.4
03/27/2019550554.2540.8543.6
03/28/2019543.8556.4541.4551
03/29/2019557.2561.8548.8561.8
04/01/2019564.6577.2564.6577
04/02/2019582.6583.2573.2576.8
04/03/2019580.6596.8576.4596.8
04/04/2019603.4617.6595.8610.2
04/05/2019607.6618.6607.6611.6
04/08/2019613.6619.4607.8616.2
04/09/2019614.2617.8610.6611.4
04/10/2019614.4614.4602.6603
04/11/2019607.2607.2601.6605
04/12/2019609.8617604.6614
04/15/2019617.4624.2614.8624.2
04/16/2019623.6628.8621627.2
04/17/2019626.4638.4625.6632.8
04/18/2019632.8637.8631.4635.4
04/23/2019633.6644.6628642.2
04/24/2019645645637.8639.6
04/25/2019643643629.4632
04/26/2019628.6639.2624639.2
04/29/2019640644.6636.6643.2
04/30/2019646.2650641.2645.6
05/01/2019642.2651.8642.2650.8
05/02/2019643.2649.4641643.4
05/03/2019646.4646.4638.8641.6
05/07/2019625630.6614.6627
05/08/2019623626.2618620.4
05/09/2019624624609.8612
05/10/2019618623616.4617.4
05/13/2019615616.4601.4604.6
05/14/2019608.6611.6605.2610.8
05/15/2019609.4618.4606615.8
05/16/2019617.2627.6612.8625.2
05/17/2019623627.2613.6619.8
05/20/2019606618.2604.8606.6
05/21/2019612.6661612.6654.2
05/22/2019655661.6641.8643.6
05/23/2019644.4644.4618.8630
05/24/2019636.2637619.6621.4
05/28/2019619627.2619621.4
05/29/2019610.8620.8604.4604.4
05/30/2019612618.8610.2615.2
05/31/2019612.8615.4605.4607.8
06/03/2019596.4605.4593.4598.2
06/04/2019595.4607.6586.2605.2
06/05/2019604.4617.8603.2606
06/06/2019610.8612.8600602.8
06/07/2019606.6621606.2621
06/10/2019626.4629.4618624.2
06/11/2019627.4636623.8635.2
06/12/2019626.6633.2624627.6
06/13/2019612.2623.6612.2618.6
06/14/2019613.4620.4613.4615
06/17/2019622622608.6613.8
06/18/2019610.4629603.8623
06/19/2019626627.2615619.2
06/20/2019620.8633.4617.6623.6
06/21/2019624.6629.8619.4621.4
06/24/2019615.6624.2615.6618.2
06/25/2019612.6615.2605.6614.2
06/26/2019615.8615.8608.8612
06/27/2019614624.4612.8623.8
06/28/2019626638.6626632.8
07/01/2019642.2645.6638.4640
07/02/2019640643.2633.2635.4
07/03/2019615632.8604.4626.6
07/04/2019624626.6614.8618.2
07/05/2019620.2620.2606.8607.2
07/08/2019608609.4594.2596.2
07/09/2019594.4595.8584.2586.4
07/10/2019589591.8583584.2
07/11/2019584.2585.8580.6583.4
07/12/2019581.2588.4581.2587.2
07/15/2019590.2599.2590595.4
07/16/2019609.2609.2595595.4
07/17/2019598.8600.8592.8594.2
07/18/2019594.4600588.8593.8
07/19/2019595.8597.6591594.2
07/22/2019592.4597.2590.6594.4
07/23/2019601.8606.8597.8605
07/24/2019610612.6604.8608.8
07/25/2019614.8617.4605.4605.4
07/26/2019611611605608.8
07/29/2019607.4614.4604.32610.8
07/30/2019616.8616.8604.8606.4
07/31/2019600.8609.8600.8608.6
08/01/2019607.6617.6604.6617.6
08/02/2019606.8609.06594.4594.4
08/05/2019586.4586.6558563.6
08/06/2019558.4563.8552.4552.6
08/07/2019553.6555.6539.2542.6
08/08/2019548555.6546554.6
08/09/2019556.4557.6551.65552
08/12/2019557.6560.02540.4540.8
08/13/2019543.8555.8532.4553
08/14/2019553.6553.6541.2544.2
08/15/2019545550.8540.4543.8
08/16/2019550552.8543552.8
08/19/2019555567.4550567.4
08/20/2019569.4576565.2567.4
08/21/2019568.6577.2568.2576.4
08/22/2019571.6582.32570.6571.6
08/23/2019569.6580.4569569.8
08/27/2019565.6573.8560.4569
08/28/2019571.2571.2563564.4
08/29/2019561.8578.2561577.8
08/30/2019576584.6576581
09/02/2019578587.2578581.8
09/03/2019576.8582.8572.8579
09/04/2019591.6591.6579.19582.4
09/05/2019582.6597.2582595.6
09/06/2019596.8602595599
09/09/2019605.4605.4594.4600.4
09/10/2019600.4606.6594.4606.6
09/11/2019610.8629.6610.8629
09/12/2019631.6632.8624.4632
09/13/2019625.4650.2625.4641.1
09/16/2019649.2652.8642.6649
09/17/2019643.8648.4642645.8
09/18/2019644647.4639.4645.6
09/19/2019640.4648.6640.4644.6
09/20/2019645651.4641.4647.4
09/23/2019650650638.73641.8
09/24/2019647.2648.2640.2648.2
09/25/2019640649.2638.17649
09/26/2019652.6659644.8647
09/27/2019646654646650
09/30/2019646.6652.4643.73643.8
10/01/2019650661.2643643
10/02/2019642646630.6630.6
10/03/2019634.8634.8611.2612
10/04/2019612613.4601.2606.8
10/07/2019605.4606.8593.8599.6
10/08/2019618632.6610.6610.6
10/09/2019617.4621.4607.8615
10/10/2019615620613.8618.4
10/11/2019621654.4620.8652.8
10/14/2019657.2664.6621.8659.8
10/15/2019659677.2656.8669.8
10/16/2019676.2676.2665.6672.8
10/17/2019675.4679660.4660.4
10/18/2019662666.4654.4655.2
10/21/2019661.2670.4653.6668.2
10/22/2019669.4671.8666.2666.2
10/23/2019661674.2660.4672.6
10/24/2019676.8689.86674.8681.6
10/25/2019684.2688675.4687.2
10/28/2019690692.6676.06690.2
10/29/2019686.8691.2685.2688
10/30/2019685.8690.6681.2687.2
10/31/2019684.8692679.6680.2
11/01/2019678.4688677.6687.6
11/04/2019692698.2687.4694.8
11/05/2019691.6709.4691.6706.6
11/06/2019710.4715705.6714.6
11/07/2019720729.8714.6729.8
11/08/2019720.4729.8718.6725
11/11/2019723.4723.4704.8706
11/12/2019676680.2606.2630
11/13/2019631.4651.8628.2646.8
11/14/2019646.6649.8629.8632
11/15/2019640640627.6637
11/18/2019639.2640.4628.4633.8
11/19/2019639.4644.8632.2635.8
11/20/2019628.8637.6627.2635.6
11/21/2019629.8632.6623.4632.4
11/22/2019634.6640.8631.6637.4
11/25/2019639.4655.8639.4655.2
11/26/2019668.4669.2652.6669.2
11/27/2019669.2681668.2675
11/28/2019674.4674.4653.7659.6
11/29/2019650.6666.55648653.6
12/02/2019664664651.4654.4
12/03/2019647657.2644.2653
12/04/2019656.4664648.2653.4
12/05/2019652.2654.2643.6648.2
12/06/2019654655.6644.74655
12/09/2019650659649.8658
12/10/2019657.8659.6640.6647
12/11/2019652.4653.6635.6638.2
12/12/2019628.2643.8628.2641.6
12/13/2019655.6679.2653.2671.4
12/16/2019681.4697.4670.4691.8
12/17/2019685.2693.09672.2674
12/18/2019677.6677.8663.4669.2
12/19/2019667670.4653.2661.8
12/20/2019665.6665.6654.4655
12/23/2019656.8669648.4661.2
12/24/2019665673.4665673.4
12/27/2019669.8682664.2680.4
12/30/2019675.8684.4675.8679.4
12/31/2019678694.4674.8677.6