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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 675.7209
CLOSE 676.422

Low

LOW 397.3

High

HIGH 900
DATEOPENHIGHLOWCLOSE
01/02/2020673.8688.2673.8684
01/03/2020679681672672
01/06/2020674674659668
01/07/2020682.6682.6670.8678.2
01/08/2020671686.6671683.8
01/09/2020669692.2669691
01/10/2020680693.2680687.8
01/13/2020686692.2684.4689.6
01/14/2020691.8691.8683.6688.4
01/15/2020686689.2682.6686
01/16/2020700706.4684.8703
01/17/2020714.6715700700
01/20/2020699.4703.4699702.2
01/21/2020686.8700686.8697.2
01/22/2020689.2711.59689.2710.8
01/23/2020703.6709.4699.4700
01/24/2020715.4715.6705.2715.6
01/27/2020731.2731.2695.2699.4
01/28/2020714.6714.6687.8697
01/29/2020712.2712.2692.8696.6
01/30/2020702702683.6683.6
01/31/2020695695662.8662.8
02/03/2020663.6676.4655.85671.2
02/04/2020656.6720.6654.2713
02/05/2020720729699.4704.6
02/06/2020721.6721.6698717.4
02/07/2020722722706.2706.2
02/10/2020706.2706.2688.6696.6
02/11/2020679.8709.6679.8709.6
02/12/2020704.6719.6701.33714
02/13/2020696.6713.6696.6699.8
02/14/2020697704.4695.8699.8
02/17/2020712717.2699.6704.8
02/18/2020703703.8694.6697.4
02/19/2020689.4700687.97698
02/20/2020696.6702.2693.6693.6
02/21/2020689.8697.8679.96685.2
02/24/2020678.2679645.2648.6
02/25/2020655655629.2630.2
02/26/2020628639613.4639
02/27/2020637.4638.99599.4607.8
02/28/2020579.4606.2577.8606.2
03/02/2020620.8631596.2606
03/03/2020613.8630608.6618.2
03/04/2020617.6623.4611.2619.4
03/05/2020617.6626.4602.8608
03/06/2020593.6600581.4595
03/09/2020562.6568544545
03/10/2020558.2567.2540.6541
03/11/2020545551.8524.6524.8
03/12/2020499499455.5461.5
03/13/2020477.7496.4462.9474.3
03/16/2020462.8472397.3449.6
03/17/2020467.6471.6435.9471.2
03/18/2020459.8485.9447.3480.7
03/19/2020473.6492.9462.6483.4
03/20/2020520.2520.2460.2471.6
03/23/2020450478.4416.1455.5
03/24/2020474.9500.2464.4500.2
03/25/2020512.4525.97492.9515
03/26/2020502.6546.2502.6545.8
03/27/2020523.8530.8487.3500.8
03/30/2020501530.6476.7515.2
03/31/2020523.4533483.3516.2
04/01/2020504517493505
04/02/2020512521.5503.5514
04/03/2020524.5524.5483.8483.8
04/06/2020488.4515.5488.4500.5
04/07/2020493.2539493.2533.5
04/08/2020523545523541.5
04/09/2020547568.5536.75560.5
04/14/2020558.5565.43546.5552.5
04/15/2020560560532532
04/16/2020519.5541519.5533.5
04/17/2020546.5564.5546.5560
04/20/2020548.5560.5535.39554
04/21/2020540.5553.5534.5534.5
04/22/2020535.5547.5534.5541
04/23/2020550560.5541553.5
04/24/2020543555535.5540
04/27/2020543.5572543.5562
04/28/2020575.5575.5557.5557.5
04/29/2020547596547596
04/30/2020607.5612573.5578
05/01/2020592594562567.5
05/04/2020555.5571.5555.5556
05/05/2020555660.41555559.5
05/06/2020552566552562
05/07/2020568.5586.5561585
05/11/2020591.5598.48578.5582
05/12/2020579590.5577.5580
05/13/2020568578.5568570
05/14/2020558.5570540.5553.5
05/15/2020570575.5556.5571.5
05/18/2020582.5592.5578592
05/19/2020604604590.5595
05/20/2020594610.5593608
05/21/2020594615.56594609
05/22/2020602613599609.5
05/26/2020625.5633.5621624
05/27/2020623.5637622.5633
05/28/2020644653635644
05/29/2020636.5646.5631.5635.5
06/01/2020644650.5635638
06/02/2020640691636.5668
06/03/2020684706.5668.63705.5
06/04/2020690696672677
06/05/2020690.5697.5683.5691
06/08/2020704.5704.5672.14676.5
06/09/2020673.5691662.5685
06/10/2020684.5694.5666670.5
06/11/2020657657633.5637.5
06/12/2020626650622644
06/15/2020624.5681.47624.5646.5
06/16/2020662674654.5669.5
06/17/2020653.5674653.5662.5
06/18/2020657.5679650669
06/19/2020681681664.5667.5
06/22/2020661.5684.5661.5677.5
06/23/2020695.5698676678
06/24/2020673.5680667.5668.5
06/25/2020660678657.5674
06/26/2020680682.5670.5673
06/29/2020665678.5663672
06/30/2020661674660671
07/01/2020687687664669.5
07/02/2020685.5685.5668674
07/03/2020687.5687.5665.5669.5
07/06/2020676.5682.5667682.5
07/07/2020682.5689.5672676
07/08/2020660680660667
07/09/2020670671638.5645.5
07/10/2020638657.5638652
07/13/2020666.5666.5650.5657
07/14/2020644655644653
07/15/2020667.5669.05657.5666.5
07/16/2020655.5669654.5664.5
07/17/2020652668652661.5
07/20/2020646676645672.5
07/21/2020688.5688.5669.5677
07/22/2020671.5684671678
07/23/2020682683.67672.5677
07/24/2020661.5673661.5666.5
07/27/2020667.5670660666.5
07/28/2020667.5672.5660.5665
07/29/2020681681663668.5
07/30/2020653.5671652661
07/31/2020645667.5645656
08/03/2020662671.5654670
08/04/2020666.5676.5664.15673
08/05/2020675.5694674.5693.5
08/06/2020698.5704691694.5
08/07/2020687710687698
08/10/2020704704693.5696
08/11/2020712.5712.5701709
08/12/2020724724704.5723
08/13/2020719723715.5717.5
08/14/2020704718700706
08/17/2020691.5716.5690713.5
08/18/2020705.5721.5705.5710.5
08/19/2020703711701702.5
08/20/2020691703691696.5
08/21/2020708.5708.5682690
08/24/2020673.5700673.5697
08/25/2020702.5702.5686686
08/26/2020684691680.5690
08/27/2020685689.5681683
08/28/2020680683675679
09/01/2020668685658668
09/02/2020673680660672
09/03/2020667.5676645.5648.5
09/04/2020640659.5639.5641.5
09/07/2020664664645662
09/08/2020662664648.5661
09/09/2020671.5671.5656670
09/10/2020681695675677.5
09/11/2020694694676687.5
09/14/2020687696.5685687
09/15/2020703.5713.5686710
09/16/2020710724.5703712
09/17/2020703743703726.5
09/18/2020743.5743.5723.5726.5
09/21/2020720724.98695704.5
09/22/2020720720691.5697.5
09/23/2020712712.5703709.5
09/24/2020692.5706688695
09/25/2020697702691.5701
09/28/2020713715.5703709.5
09/29/2020720720699710
09/30/2020704718.5703712.5
10/01/2020729.5729.5712717.5
10/02/2020710.5719.58709.5718
10/05/2020735735723.5730
10/06/2020734734698.5721
10/07/2020721729.5718.5723.5
10/08/2020720751.5718.92735
10/09/2020730736717.5723
10/12/2020738741.5723736.5
10/13/2020740.5740.5727.5732.5
10/14/2020715743715734
10/15/2020727733718.5728
10/16/2020736736723723
10/19/2020717.5728716.5722
10/20/2020736736722.5734.5
10/21/2020720.5730.5719.5719.5
10/22/2020718728714716.5
10/23/2020719731.32717.5730
10/26/2020723.5731.49718.5720
10/27/2020733.5733.5706.5709
10/28/2020696706.5684689
10/29/2020702.5702.5682.5685.5
10/30/2020672.5689672.5679.5
11/02/2020678.5691.5678685
11/03/2020700.5715.5689715
11/04/2020708.5726705.78726
11/05/2020730740.5723.93734
11/06/2020738745725739
11/09/2020756.5778.5743765.5
11/10/2020766800.5766785
11/11/2020795807785.5791.5
11/12/2020790810.61787809.5
11/13/2020801.5818798.82814
11/16/2020831.5833813818.5
11/17/2020818824.5812.2824.5
11/18/2020804.5826.5804.5822
11/19/2020815815803.5805
11/20/2020785.5816785.5814
11/23/2020814818.5800.5802
11/24/2020790820.12790812.5
11/25/2020820.5821801802
11/26/2020801806.5787790
11/27/2020793798.5777.5798.5
11/30/2020800820797809.5
12/01/2020795.5831795.5827
12/02/2020819832818.5828.5
12/03/2020837.5838.5827833
12/04/2020848848818.5823.5
12/07/2020840.5842.86819828
12/08/2020812.5829812.5821
12/09/2020805.5823805.5815.5
12/10/2020823.5859.5823841.5
12/11/2020834863821.5863
12/14/2020862.5874.84861.5866
12/15/2020866875861.5872.5
12/16/2020867875857.5864.5
12/17/2020843.5884843.5873
12/18/2020873881870.5872
12/21/2020854880.5842853.5
12/22/2020868.5872855870.5
12/23/2020857877.5857870.5
12/24/2020887.5887.5874.5884.5
12/29/2020896.5897878.5885
12/30/2020900900880882
12/31/2020863.5880863.5870.5