RS1.L
RS Group plc
13:23:37
619 £
0.0000 (%0.00)
Previous Close: 620
Day Low₺614.5
Day High₺622.5
RS1.L: RS Group plc Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 992.8072
CLOSE 991.4639
Low
LOW 790
High
HIGH 1,248
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2022 | 1,234 | 1,239 | 1,214 | 1,223 |
| 01/06/2022 | 1,205 | 1,225 | 1,179.85 | 1,192 |
| 01/07/2022 | 1,188 | 1,193 | 1,172 | 1,188 |
| 01/10/2022 | 1,193 | 1,202 | 1,164 | 1,175 |
| 01/11/2022 | 1,211 | 1,248 | 1,175 | 1,190 |
| 01/12/2022 | 1,202 | 1,204 | 1,147 | 1,167 |
| 01/13/2022 | 1,164 | 1,166 | 1,135.2 | 1,144 |
| 01/14/2022 | 1,127 | 1,134 | 1,104.04 | 1,108 |
| 01/17/2022 | 1,112 | 1,131 | 1,098 | 1,128 |
| 01/18/2022 | 1,123 | 1,123 | 1,097 | 1,101 |
| 01/19/2022 | 1,091 | 1,107 | 1,087 | 1,094 |
| 01/20/2022 | 1,099 | 1,109 | 1,088 | 1,107 |
| 01/21/2022 | 1,097 | 1,108 | 1,088 | 1,100 |
| 01/24/2022 | 1,088 | 1,098 | 1,060 | 1,077 |
| 01/25/2022 | 1,083 | 1,084 | 1,065 | 1,078 |
| 01/26/2022 | 1,080 | 1,101 | 1,080 | 1,090 |
| 01/27/2022 | 1,073 | 1,106 | 1,067 | 1,106 |
| 01/28/2022 | 1,095 | 1,110 | 1,089.1 | 1,096 |
| 01/31/2022 | 1,105 | 1,124 | 1,100 | 1,111 |
| 02/01/2022 | 1,112 | 1,137 | 1,112 | 1,116 |
| 02/02/2022 | 1,122 | 1,136 | 1,122 | 1,126 |
| 02/03/2022 | 1,123 | 1,127.37 | 1,101 | 1,102 |
| 02/04/2022 | 1,105 | 1,109.63 | 1,075 | 1,075 |
| 02/07/2022 | 1,079 | 1,087 | 1,068 | 1,068 |
| 02/08/2022 | 1,074 | 1,074 | 1,050.4 | 1,067 |
| 02/09/2022 | 1,073 | 1,083 | 1,070 | 1,071 |
| 02/10/2022 | 1,079 | 1,079 | 1,059 | 1,065 |
| 02/11/2022 | 1,058 | 1,060 | 1,035 | 1,036 |
| 02/14/2022 | 1,021 | 1,035 | 1,011.47 | 1,029 |
| 02/15/2022 | 1,029 | 1,041 | 1,023 | 1,039 |
| 02/16/2022 | 1,036 | 1,043 | 1,020 | 1,020 |
| 02/17/2022 | 1,018 | 1,028 | 1,010 | 1,012 |
| 02/18/2022 | 1,014 | 1,017.84 | 1,008 | 1,016 |
| 02/21/2022 | 1,022 | 1,022 | 996 | 1,002 |
| 02/22/2022 | 985.5 | 1,004 | 984.5 | 1,001 |
| 02/23/2022 | 1,003 | 1,015 | 989.5 | 992 |
| 02/24/2022 | 963 | 982 | 952 | 954.5 |
| 02/25/2022 | 976 | 988 | 954.5 | 986.5 |
| 02/28/2022 | 967.5 | 989.5 | 966 | 989.5 |
| 03/01/2022 | 993 | 995 | 952.5 | 952.5 |
| 03/02/2022 | 948.5 | 986.5 | 948.5 | 980 |
| 03/03/2022 | 981.5 | 989 | 952 | 952 |
| 03/04/2022 | 947 | 952 | 884.5 | 885.5 |
| 03/07/2022 | 856 | 886.5 | 839.5 | 868 |
| 03/08/2022 | 855.5 | 892.5 | 855.5 | 868 |
| 03/09/2022 | 906.5 | 970 | 904 | 970 |
| 03/10/2022 | 981.5 | 999 | 948.5 | 951 |
| 03/11/2022 | 956.5 | 991.5 | 951.5 | 966.5 |
| 03/14/2022 | 970.5 | 998.5 | 970.5 | 993 |
| 03/15/2022 | 988 | 998.5 | 978 | 990 |
| 03/16/2022 | 1,015 | 1,020 | 998 | 1,015 |
| 03/17/2022 | 1,020 | 1,028 | 1,010 | 1,023 |
| 03/18/2022 | 1,026 | 1,030 | 1,009 | 1,024 |
| 03/21/2022 | 1,025 | 1,031 | 1,019 | 1,031 |
| 03/22/2022 | 1,036 | 1,041 | 1,023 | 1,031 |
| 03/23/2022 | 1,032 | 1,066 | 1,032 | 1,060 |
| 03/24/2022 | 1,061 | 1,065.34 | 1,043 | 1,058 |
| 03/25/2022 | 1,059 | 1,070 | 1,050 | 1,051 |
| 03/28/2022 | 1,054 | 1,066 | 1,049 | 1,059 |
| 03/29/2022 | 1,070 | 1,102 | 1,059 | 1,085 |
| 03/30/2022 | 1,104 | 1,107 | 1,071 | 1,078 |
| 03/31/2022 | 1,084 | 1,095 | 1,080 | 1,084 |
| 04/01/2022 | 1,088 | 1,092 | 1,035 | 1,048 |
| 04/04/2022 | 1,055 | 1,066 | 1,050 | 1,059 |
| 04/05/2022 | 1,049 | 1,066 | 1,044 | 1,052 |
| 04/06/2022 | 1,053 | 1,054 | 1,007 | 1,012 |
| 04/07/2022 | 1,019 | 1,024 | 1,007 | 1,013 |
| 04/08/2022 | 1,019 | 1,027 | 1,008 | 1,014 |
| 04/11/2022 | 1,011 | 1,026 | 1,007 | 1,008 |
| 04/12/2022 | 989.5 | 1,035 | 989.5 | 1,024 |
| 04/13/2022 | 1,023 | 1,052 | 1,019 | 1,052 |
| 04/14/2022 | 1,051 | 1,052 | 1,032 | 1,051 |
| 04/19/2022 | 1,039 | 1,045 | 1,026 | 1,043 |
| 04/20/2022 | 1,047 | 1,070 | 1,033 | 1,065 |
| 04/21/2022 | 1,061 | 1,092 | 1,059 | 1,074 |
| 04/22/2022 | 1,063 | 1,077 | 1,049 | 1,049 |
| 04/25/2022 | 1,037 | 1,045 | 1,019 | 1,037 |
| 04/26/2022 | 1,051 | 1,051 | 1,020 | 1,020 |
| 04/27/2022 | 1,022 | 1,032 | 998 | 1,002 |
| 04/28/2022 | 1,015 | 1,041 | 1,009 | 1,041 |
| 04/29/2022 | 1,047 | 1,060 | 1,041.4 | 1,055 |
| 05/03/2022 | 1,034 | 1,055 | 1,034 | 1,047 |
| 05/04/2022 | 1,027 | 1,060 | 1,026 | 1,030 |
| 05/05/2022 | 1,026 | 1,058 | 999 | 999 |
| 05/06/2022 | 992.5 | 999 | 943.5 | 943.5 |
| 05/09/2022 | 945 | 945 | 900 | 900.5 |
| 05/10/2022 | 914 | 927 | 890.5 | 890.5 |
| 05/11/2022 | 897.5 | 912 | 894 | 903 |
| 05/12/2022 | 886 | 897 | 862.5 | 895 |
| 05/13/2022 | 908.5 | 922 | 898 | 922 |
| 05/16/2022 | 920 | 920 | 896.5 | 898.5 |
| 05/17/2022 | 902.5 | 923.5 | 894.5 | 917 |
| 05/18/2022 | 916.5 | 926 | 898 | 899.5 |
| 05/19/2022 | 903 | 906.56 | 867.5 | 883 |
| 05/20/2022 | 884.5 | 916 | 884.5 | 909 |
| 05/23/2022 | 921.5 | 923.5 | 904 | 918.5 |
| 05/24/2022 | 936 | 936 | 890 | 908 |
| 05/25/2022 | 911.5 | 917 | 876 | 896.5 |
| 05/26/2022 | 903 | 924 | 896.5 | 924 |
| 05/27/2022 | 926 | 941.5 | 916.5 | 932.5 |
| 05/30/2022 | 941.5 | 966.5 | 931.5 | 966.5 |
| 05/31/2022 | 967 | 969.5 | 957 | 968.5 |
| 06/01/2022 | 965.5 | 977 | 960 | 960 |
| 06/06/2022 | 945 | 979 | 945 | 962.5 |
| 06/07/2022 | 964 | 966 | 945 | 959.5 |
| 06/08/2022 | 965 | 965.5 | 942 | 946.5 |
| 06/09/2022 | 938 | 941 | 912.5 | 914.5 |
| 06/10/2022 | 905 | 909.5 | 863.5 | 871.5 |
| 06/13/2022 | 862.5 | 864.5 | 837 | 854.5 |
| 06/14/2022 | 866.5 | 868.5 | 838.5 | 846.5 |
| 06/15/2022 | 855.5 | 881.5 | 854 | 880.5 |
| 06/16/2022 | 867.5 | 869.5 | 805 | 818 |
| 06/17/2022 | 821 | 848 | 820.5 | 830 |
| 06/20/2022 | 830 | 836.5 | 809.5 | 820.5 |
| 06/21/2022 | 834 | 834 | 808.5 | 814 |
| 06/22/2022 | 815.5 | 815.5 | 790 | 812 |
| 06/23/2022 | 811 | 821.5 | 807.5 | 814.5 |
| 06/24/2022 | 831.5 | 856.5 | 820.5 | 853 |
| 06/27/2022 | 858.5 | 869 | 850.5 | 862.5 |
| 06/28/2022 | 866 | 874 | 847.5 | 870.5 |
| 06/29/2022 | 857.5 | 886.5 | 857.5 | 883 |
| 06/30/2022 | 863 | 876 | 852.5 | 869 |
| 07/01/2022 | 877 | 880.07 | 859.5 | 866 |
| 07/04/2022 | 870.5 | 879.5 | 854 | 858.5 |
| 07/05/2022 | 865 | 867.5 | 818.5 | 831.5 |
| 07/06/2022 | 844 | 865 | 837.5 | 860 |
| 07/07/2022 | 882 | 899.5 | 881.61 | 895.5 |
| 07/08/2022 | 907.5 | 908.5 | 891 | 903.5 |
| 07/11/2022 | 903.5 | 914 | 890 | 909 |
| 07/12/2022 | 903 | 919 | 898 | 914 |
| 07/13/2022 | 912.5 | 939 | 892.5 | 902 |
| 07/14/2022 | 897.5 | 919 | 897.5 | 914 |
| 07/15/2022 | 915.5 | 937 | 910.5 | 933 |
| 07/18/2022 | 934 | 948.5 | 931.5 | 948.5 |
| 07/19/2022 | 946 | 970 | 933.5 | 965 |
| 07/20/2022 | 970 | 987 | 969 | 979 |
| 07/21/2022 | 982 | 1,011 | 978.5 | 1,005 |
| 07/22/2022 | 997.5 | 1,020 | 996 | 1,014 |
| 07/25/2022 | 1,010 | 1,010 | 987.5 | 988.5 |
| 07/26/2022 | 985 | 990.5 | 954 | 964.5 |
| 07/27/2022 | 967.5 | 984.5 | 962.5 | 984.5 |
| 07/28/2022 | 990 | 1,006 | 985.93 | 1,004 |
| 07/29/2022 | 1,010 | 1,038 | 1,009 | 1,033 |
| 08/01/2022 | 1,026 | 1,032 | 1,018 | 1,022 |
| 08/02/2022 | 1,018 | 1,021.23 | 1,007 | 1,019 |
| 08/03/2022 | 1,020 | 1,029 | 1,008 | 1,027 |
| 08/04/2022 | 1,032 | 1,062 | 1,029 | 1,058 |
| 08/05/2022 | 1,050 | 1,128 | 1,050 | 1,064 |
| 08/08/2022 | 1,064 | 1,064 | 1,027 | 1,039 |
| 08/09/2022 | 1,041 | 1,043 | 1,009 | 1,017 |
| 08/10/2022 | 1,015 | 1,078 | 1,014 | 1,078 |
| 08/11/2022 | 1,085 | 1,098 | 1,076 | 1,095 |
| 08/12/2022 | 1,096 | 1,101 | 1,088 | 1,088 |
| 08/15/2022 | 1,126 | 1,165 | 1,123.32 | 1,143 |
| 08/16/2022 | 1,146 | 1,160 | 1,125 | 1,159 |
| 08/17/2022 | 1,160 | 1,169 | 1,141 | 1,141 |
| 08/18/2022 | 1,138 | 1,161 | 1,138 | 1,150 |
| 08/19/2022 | 1,162 | 1,162 | 1,138 | 1,147 |
| 08/22/2022 | 1,146 | 1,150.57 | 1,120 | 1,120 |
| 08/23/2022 | 1,112 | 1,127 | 1,105.04 | 1,107 |
| 08/24/2022 | 1,105 | 1,120 | 1,088 | 1,115 |
| 08/25/2022 | 1,121 | 1,131 | 1,109 | 1,129 |
| 08/26/2022 | 1,133 | 1,134 | 1,096 | 1,098 |
| 08/30/2022 | 1,089 | 1,119 | 1,089 | 1,099 |
| 08/31/2022 | 1,108 | 1,108 | 1,084 | 1,086 |
| 09/01/2022 | 1,080 | 1,086 | 1,052 | 1,056 |
| 09/02/2022 | 1,059 | 1,079 | 1,040 | 1,078 |
| 09/05/2022 | 1,058 | 1,071 | 1,048 | 1,071 |
| 09/06/2022 | 1,072 | 1,089.15 | 1,051 | 1,064 |
| 09/07/2022 | 1,054 | 1,065 | 1,045.57 | 1,062 |
| 09/08/2022 | 1,061 | 1,077 | 1,056 | 1,074 |
| 09/09/2022 | 1,079 | 1,101 | 1,076 | 1,099 |
| 09/12/2022 | 1,108 | 1,119 | 1,096 | 1,118 |
| 09/13/2022 | 1,119 | 1,126 | 1,092 | 1,092 |
| 09/14/2022 | 1,087 | 1,092 | 1,046 | 1,054 |
| 09/15/2022 | 1,074 | 1,075 | 1,039.56 | 1,056 |
| 09/16/2022 | 1,050 | 1,054 | 1,036 | 1,040 |
| 09/20/2022 | 1,030 | 1,053 | 1,015 | 1,021 |
| 09/21/2022 | 1,022 | 1,044 | 1,014 | 1,044 |
| 09/22/2022 | 1,030 | 1,042 | 1,003 | 1,008 |
| 09/23/2022 | 991 | 1,009 | 968.5 | 984 |
| 09/26/2022 | 994 | 1,013 | 985.5 | 1,000 |
| 09/27/2022 | 1,012 | 1,024 | 990 | 993.5 |
| 09/28/2022 | 984.5 | 986.5 | 938.5 | 982 |
| 09/29/2022 | 980.5 | 980.5 | 937 | 944.5 |
| 09/30/2022 | 945.5 | 970.5 | 934 | 969 |
| 10/03/2022 | 960 | 976.5 | 935 | 975.5 |
| 10/04/2022 | 971.5 | 1,019 | 970 | 1,015 |
| 10/05/2022 | 1,012 | 1,022.47 | 999 | 1,006 |
| 10/06/2022 | 1,030 | 1,046 | 1,015 | 1,016 |
| 10/07/2022 | 1,010 | 1,011 | 974 | 979.5 |
| 10/10/2022 | 957.5 | 970.5 | 942.76 | 962 |
| 10/11/2022 | 961.5 | 970.5 | 947 | 947 |
| 10/12/2022 | 954 | 962 | 928 | 929 |
| 10/13/2022 | 925 | 947 | 902.5 | 944.5 |
| 10/14/2022 | 954 | 965.5 | 933.5 | 937.5 |
| 10/17/2022 | 943.5 | 969.5 | 931.5 | 964 |
| 10/18/2022 | 972 | 989.5 | 969.5 | 974 |
| 10/19/2022 | 980.5 | 982.5 | 956.5 | 958 |
| 10/20/2022 | 960 | 968 | 947.5 | 960.5 |
| 10/21/2022 | 950.5 | 950.5 | 916.5 | 941 |
| 10/24/2022 | 956.5 | 977.5 | 948 | 964 |
| 10/25/2022 | 973 | 979 | 944.5 | 975 |
| 10/26/2022 | 975.5 | 1,004 | 971 | 1,003 |
| 10/27/2022 | 998.5 | 998.5 | 976 | 987 |
| 10/28/2022 | 977 | 978 | 955.91 | 972 |
| 10/31/2022 | 975.5 | 984 | 958.5 | 958.5 |
| 11/01/2022 | 963.5 | 985.5 | 955 | 960.5 |
| 11/02/2022 | 966 | 974 | 954.5 | 954.5 |
| 11/03/2022 | 870.5 | 890 | 838 | 885 |
| 11/04/2022 | 878.5 | 892.38 | 853 | 882.5 |
| 11/07/2022 | 864.5 | 898.5 | 864.5 | 893 |
| 11/08/2022 | 884.5 | 892.11 | 875 | 882 |
| 11/09/2022 | 879.5 | 911.5 | 879 | 906 |
| 11/10/2022 | 899 | 954.5 | 881.5 | 946 |
| 11/11/2022 | 946 | 974 | 936.5 | 963 |
| 11/14/2022 | 962 | 972.5 | 942.93 | 954 |
| 11/15/2022 | 958 | 961.5 | 944 | 959 |
| 11/16/2022 | 954 | 958.5 | 935 | 939.5 |
| 11/17/2022 | 946 | 960 | 937 | 950.5 |
| 11/18/2022 | 953.5 | 956.5 | 940 | 951.5 |
| 11/21/2022 | 953 | 970.5 | 949 | 970.5 |
| 11/22/2022 | 967 | 978 | 962 | 971 |
| 11/23/2022 | 970.5 | 984 | 962.5 | 975.5 |
| 11/24/2022 | 974 | 978.5 | 958 | 958 |
| 11/25/2022 | 954 | 960.5 | 941.5 | 941.5 |
| 11/28/2022 | 941 | 947.5 | 928.5 | 931 |
| 11/29/2022 | 938 | 938 | 918 | 921.5 |
| 11/30/2022 | 928.5 | 928.5 | 912.5 | 918 |
| 12/01/2022 | 931 | 947 | 923.5 | 947 |
| 12/02/2022 | 950 | 958 | 933 | 953 |
| 12/05/2022 | 947 | 953 | 937 | 943.5 |
| 12/06/2022 | 941 | 947 | 935 | 939 |
| 12/07/2022 | 933.5 | 942 | 912.5 | 914.5 |
| 12/08/2022 | 914 | 926 | 903.91 | 918 |
| 12/09/2022 | 923 | 934 | 909 | 929 |
| 12/12/2022 | 922.5 | 929 | 916.5 | 921 |
| 12/13/2022 | 925.5 | 965 | 918.5 | 944 |
| 12/14/2022 | 944.5 | 959 | 936.96 | 953 |
| 12/15/2022 | 949.5 | 954.5 | 928.5 | 929.5 |
| 12/16/2022 | 921.5 | 941 | 905.5 | 919 |
| 12/19/2022 | 922.5 | 927 | 913 | 914 |
| 12/20/2022 | 897 | 911.5 | 897 | 901 |
| 12/21/2022 | 907 | 922 | 905.5 | 921 |
| 12/22/2022 | 924 | 930.5 | 904.5 | 906.5 |
| 12/23/2022 | 907.5 | 914 | 902 | 909 |
| 12/28/2022 | 897 | 916.5 | 897 | 908 |
| 12/29/2022 | 904.5 | 912.5 | 896.5 | 910 |
| 12/30/2022 | 917.5 | 917.5 | 895.5 | 895.5 |