RS1.L: RS Group plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 817.3928

CLOSE 817.4402

Low

LOW 551.2

High

HIGH 1,134.91

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	901.5	919.5	899	903.5
01/04/2023	912	931	910.5	923.5
01/05/2023	915	931.5	915	923.5
01/06/2023	917.5	933.5	914	933.5
01/09/2023	938.5	956	935.5	952.5
01/10/2023	963.5	968	906.5	906.5
01/11/2023	905.5	911.5	897	897
01/12/2023	880	915.5	877	914.5
01/13/2023	913	934	911	912.5
01/16/2023	918	919.5	907	911
01/17/2023	910.5	915	903	909
01/18/2023	907.5	937	907	925
01/19/2023	927	927	917	920
01/20/2023	925	935.5	919	930.5
01/23/2023	930.5	950	927.5	950
01/24/2023	955	956.5	944.13	946
01/25/2023	946.5	952	938	944
01/26/2023	949	952	937	937
01/27/2023	942.5	944.5	932.5	943.5
01/30/2023	938	945	933.5	945
01/31/2023	941.5	941.5	924.5	940
02/01/2023	940.5	964.5	940.5	957.5
02/02/2023	964.5	1,022	963.5	1,022
02/03/2023	1,015	1,037	1,011	1,035
02/06/2023	1,025	1,029	1,010	1,026
02/07/2023	1,022	1,029	1,006	1,012
02/08/2023	1,017	1,026	990	990
02/09/2023	995	1,002	986	987
02/10/2023	980	982	954	968.5
02/13/2023	970.5	983	968	983
02/14/2023	980.5	992	971	978
02/15/2023	979.5	1,008	975	1,005
02/16/2023	1,009	1,022	996.8	1,014
02/17/2023	1,000	1,011	989	1,006
02/20/2023	1,011	1,012	994	1,003
02/21/2023	1,004	1,004	988	999
02/22/2023	992	997.5	983	990
02/23/2023	985.5	1,000	985.5	989
02/24/2023	993.5	1,002	986	986
02/27/2023	992	1,003	991	1,003
02/28/2023	1,005	1,005	974	977.5
03/01/2023	973	1,003	973	992.5
03/02/2023	986.5	994	978.5	984.5
03/03/2023	990	991	982	983
03/06/2023	984.5	984.5	970	979.5
03/07/2023	980.5	987.5	968.5	968.5
03/08/2023	962	973.74	956.5	973.5
03/09/2023	974	974	958.5	970.5
03/10/2023	956	956	936	945
03/13/2023	947	947	903	905
03/14/2023	908	923	897	922
03/15/2023	922.5	926.5	890.5	895.5
03/16/2023	904	919.75	888	910.5
03/17/2023	916	923	892.5	893.5
03/20/2023	885	903.5	871	895
03/21/2023	904.5	916	902.5	909
03/22/2023	915.5	915.5	897.5	910.5
03/23/2023	912	912	902	906
03/24/2023	898.5	898.5	878	886
03/27/2023	895	897	885.5	891
03/28/2023	898	898	880.5	886
03/29/2023	885	900	885	894
03/30/2023	903	917.5	900.5	913
03/31/2023	916.5	918.88	905.5	914
04/03/2023	909.4	914.8	890.73	906
04/04/2023	906	910.4	895	895
04/05/2023	870	888.2	830.8	839
04/06/2023	840.6	845	829.4	836.4
04/11/2023	843.8	850.6	829.99	830
04/12/2023	837.6	842.6	824.8	837.6
04/13/2023	838.4	845	837.8	842.8
04/14/2023	845.4	849.4	840.2	849
04/17/2023	864.8	873.2	858.2	873.2
04/18/2023	877.4	882.4	873	879.8
04/19/2023	874.8	877	868	871.2
04/20/2023	872.4	883.2	868.6	879.6
04/21/2023	878.6	900.8	874.4	900
04/24/2023	898.4	908.4	896.8	902.6
04/25/2023	908.4	908.4	894	898
04/26/2023	893.4	897.8	879.4	895.8
04/27/2023	895	926.4	892.6	908.4
04/28/2023	918.6	921.4	906.8	921.4
05/02/2023	928.4	936.2	912.8	913
05/03/2023	892	903.2	868.8	887.4
05/04/2023	884.2	886.2	849.4	849.4
05/05/2023	850	864.2	845.6	862
05/09/2023	862	869.2	855.8	862.2
05/10/2023	865	880.6	861.4	880.2
05/11/2023	872.8	891.2	864.8	866
05/12/2023	867	871.56	856.8	856.8
05/15/2023	861.6	868.4	853.8	857.4
05/16/2023	851.2	858.4	846	846
05/17/2023	847.4	851.6	840.2	845.8
05/18/2023	847.2	862.4	845.6	862.4
05/19/2023	857.8	871	857.8	859
05/22/2023	870.4	870.4	847.8	852.8
05/23/2023	838.4	842.4	786.69	793.2
05/24/2023	784.8	792	778.4	788.8
05/25/2023	787.2	804	783.4	797.8
05/26/2023	798.8	810.8	783.2	803.2
05/30/2023	808.2	809.8	799.8	799.8
05/31/2023	796.8	808	788.6	796.6
06/01/2023	799.2	805.4	784.5	796.4
06/02/2023	797.8	804	795.4	799
06/05/2023	809.6	811.8	798	798.2
06/06/2023	793.6	798.8	787.8	795.6
06/07/2023	794.4	802	787.8	800.8
06/08/2023	800.8	804.2	793.8	798
06/09/2023	800.8	802.2	791.6	800
06/12/2023	805.4	818.6	801.8	817.2
06/13/2023	819.8	828.4	806.8	807.4
06/14/2023	809.8	811.4	791.2	794.4
06/15/2023	775.2	796.8	773.8	796.8
06/16/2023	799	812.07	795.6	806
06/19/2023	800.4	804.2	796.4	800
06/20/2023	798.2	801.2	787.4	789
06/21/2023	780.2	782.14	766.8	767.4
06/22/2023	759.4	768.8	755	768.8
06/23/2023	764.4	768.8	755.4	762
06/26/2023	761.2	765.67	754.4	763
06/27/2023	767	769.8	756.4	760.4
06/28/2023	760.2	763.4	755.6	755.8
06/29/2023	755	756.52	740.2	741.8
06/30/2023	749.8	762.2	745.2	760.2
07/03/2023	761.6	763.4	754.94	760
07/04/2023	758.6	761.2	753.8	761.2
07/05/2023	756.4	756.4	741.2	744
07/06/2023	742	752.6	721.8	722
07/07/2023	720	724.4	710.4	724.4
07/10/2023	719	730.8	718.6	729.4
07/11/2023	734.4	736	721.2	722.4
07/12/2023	723.2	756.8	723	754.6
07/13/2023	753.6	760.4	751.8	754.8
07/14/2023	751.8	754.2	744.6	749.2
07/17/2023	749.2	749.2	732.8	734.6
07/18/2023	738	739.4	727.4	734.4
07/19/2023	746.2	762	744.45	756.6
07/20/2023	761.6	772.4	754	763
07/21/2023	766.6	770.4	762.2	764.4
07/24/2023	772.8	773.2	762.4	765.6
07/25/2023	764.8	771.2	757.8	769.8
07/26/2023	767.4	771.48	756.6	760
07/27/2023	754.6	778.6	734.4	778.2
07/28/2023	771.8	779.4	766.8	779.4
07/31/2023	774.4	784.6	769.2	784.6
08/01/2023	780.2	787.9	778.8	785.6
08/02/2023	774.2	785.4	772.8	779.8
08/03/2023	775.6	781.2	767.71	781
08/04/2023	780	792.4	777.8	790.8
08/07/2023	784.2	785.2	778.8	781.4
08/08/2023	780	783	772	772
08/09/2023	779.2	780.6	752.4	754
08/10/2023	757.2	765.6	751.6	762.6
08/11/2023	755.6	758.8	747.2	747.2
08/14/2023	745.8	749.2	738	748.8
08/15/2023	750.6	750.6	734.2	738
08/16/2023	743	743.4	728.2	735.2
08/17/2023	731.6	742.6	720	722
08/18/2023	707.2	707.2	684.8	696.6
08/21/2023	693.6	706.4	693.6	700.4
08/22/2023	717.8	728.2	714.8	728.2
08/23/2023	725.8	734	724.4	726.2
08/24/2023	733	737.6	722.4	722.4
08/25/2023	720	723.2	715.8	721.4
08/29/2023	734.8	747.4	729.8	747.4
08/30/2023	748.6	759.8	747.6	753
08/31/2023	752.6	764.6	750.4	760.2
09/01/2023	761.4	766.8	755.2	764
09/04/2023	770	775.2	761.6	762.2
09/05/2023	748	758.4	748	753
09/06/2023	748	754.8	742.8	749.6
09/07/2023	738.4	752.6	738.4	739.2
09/08/2023	743.4	748.4	729	747.6
09/11/2023	740.2	751.6	739.8	745.6
09/12/2023	747.4	751.8	739.8	742
09/13/2023	741	750.8	737	748.8
09/14/2023	745.8	749.8	734.4	748.2
09/15/2023	753.4	758.7	743.83	744
09/18/2023	746.6	746.6	711.8	711.8
09/19/2023	711.8	716.6	702.6	702.6
09/20/2023	710	719.6	707.4	719.2
09/21/2023	715	723.4	707.6	712.8
09/22/2023	707.4	719.2	705.4	718.2
09/25/2023	715.4	715.4	702.8	710
09/26/2023	702.8	797	697.8	749
09/27/2023	749	749	719.2	725.4
09/28/2023	725.8	731.2	713.6	728
09/29/2023	738.2	744.6	730.4	735.4
10/02/2023	735.4	741.6	708.4	710.6
10/03/2023	703	720.02	703	713.4
10/04/2023	708.4	718.2	705.6	714.4
10/05/2023	716	728.64	716	723
10/06/2023	728.8	741.2	723.2	739.2
10/09/2023	733.2	737.79	725.4	733.8
10/10/2023	745	746.6	737.4	744.2
10/11/2023	746	748.6	735.6	740.8
10/12/2023	745.8	751.6	735.4	739.4
10/13/2023	739.2	739.2	716.8	719
10/16/2023	727.8	728.4	714.8	724
10/17/2023	721	728.4	707.6	712.2
10/18/2023	708.8	709.2	697.2	697.2
10/19/2023	693.4	698	681.8	681.8
10/20/2023	677.4	680.4	664.4	664.8
10/23/2023	670	672	659.2	664.6
10/24/2023	667.6	667.6	653.4	662.4
10/25/2023	659.2	666.6	652	660.4
10/26/2023	657	662.2	648.8	662.2
10/27/2023	665.2	677.6	660	677.4
10/30/2023	684.8	689.6	672.4	675.2
10/31/2023	683	685.4	677	677.2
11/01/2023	678.2	682.2	667.2	673.4
11/02/2023	681.2	700.4	673.6	685.4
11/03/2023	689.6	698.6	683.2	692.6
11/06/2023	694.6	695.6	679.4	682
11/07/2023	551.2	709	551.2	695.4
11/08/2023	690.4	694.2	639.62	691.8
11/09/2023	687.4	717.6	687.4	717.6
11/10/2023	711.6	711.6	696	709.6
11/13/2023	712.8	719.6	704	714
11/14/2023	711.6	737.6	704.8	735.2
11/15/2023	740.8	763	731	743.6
11/16/2023	738	757.8	731.4	731.4
11/17/2023	738	750.8	733.36	750.2
11/20/2023	749.8	758.2	742.6	749.6
11/21/2023	749.6	752	745.4	748.4
11/22/2023	754.6	759.6	748	759.6
11/23/2023	750.6	759.6	748.6	757.4
11/24/2023	753	757	750.4	756
11/27/2023	756.6	767.4	755	767.4
11/28/2023	765.6	771.4	751.8	758.8
11/29/2023	758.4	762.6	743.2	744.8
11/30/2023	745.4	748.8	733	747.4
12/01/2023	752.2	759.2	749.4	756.4
12/04/2023	741	758.6	741	751
12/05/2023	747.6	762.2	738	762.2
12/06/2023	770	775.6	764.16	775.6
12/07/2023	768.6	779.8	763.8	779.6
12/08/2023	788.8	804.2	778.4	801.4
12/11/2023	802.2	809.6	796	808.6
12/12/2023	812.8	817.4	806	817.4
12/13/2023	824.8	824.8	812	816
12/14/2023	829.2	851.6	811	839.4
12/15/2023	842	852.6	831.6	835
12/18/2023	829.2	838.4	816.6	816.6
12/19/2023	820	828.4	817.6	827
12/20/2023	839.4	840.2	824.6	830.4
12/21/2023	836.4	836.4	820.4	831.8
12/22/2023	825.2	832.6	822.12	825.8
12/27/2023	835	1,134.91	829	831.4
12/28/2023	838.2	841.8	826.2	828.8
12/29/2023	839	839	819.6	819.6

Menu

Create your free account now!

RS1.L: RS Group plc Historical Data

2023 Historical Chart

Average

Low

High