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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 749.0574
CLOSE 749.2502

Low

LOW 664.5

High

HIGH 850
DATEOPENHIGHLOWCLOSE
01/02/2024825842811.6817.6
01/03/2024813.4817.2802.8813.2
01/04/2024812824.6811823.6
01/05/2024803.6809783.8796.4
01/08/2024792801784.8786.6
01/09/2024790790763.4767
01/10/2024770772755.4764
01/11/2024770771751.4756.2
01/12/2024764.2768754757
01/15/2024758.6760.8749749
01/16/2024744.4753740.8749.2
01/17/2024733.8741.67728.6740.4
01/18/2024745756.4741.8756.4
01/19/2024761767.6755759.8
01/22/2024765.8768.2755.2760.2
01/23/2024765.6768.4759.4764
01/24/2024772.8783764.8772.6
01/25/2024730779729.6749.8
01/26/2024745769.2743.8767.4
01/29/2024758.4790.4758.4788.6
01/30/2024793.6804.2791.2794.8
01/31/2024796.6805779785.6
02/01/2024781.8790.6772.4774.2
02/02/2024779784.2772.8776
02/05/2024769.8779.52761.6764.2
02/06/2024774.2776.2763.8775.8
02/07/2024775779.4768.8774.8
02/08/2024772785.2769.2777
02/09/2024777.4786.4776.8779.6
02/12/2024781.4795.33781.4790.4
02/13/2024783.6787.2758.8765
02/14/2024762.74780762.74776.2
02/15/2024789789770.6770.6
02/16/2024774.32793.8764.8792.2
02/19/2024785.6793.8782.6783.8
02/20/2024785.42788.8774.2778.6
02/21/2024776.2782.2767.6772
02/22/2024773.6783.6762.74783.6
02/23/2024782.8790.6762.74787.6
02/26/2024785.8793.8782784.8
02/27/2024783788.2766775.8
02/28/2024780.2780.2749.6757.8
02/29/2024762.2763.4753.6753.6
03/01/2024760768.4748.2768.2
03/04/2024762.2769.4749.4752.8
03/05/2024751.84752.12725.8726.4
03/06/2024728.6741718.8735.6
03/07/2024738744.2731.8742.2
03/08/2024741743727.6731.2
03/11/2024718.8729.8716.4723.6
03/12/2024734734717.8730.8
03/13/2024732.2732.2711.4715.8
03/14/2024715723.6712.8717.8
03/15/2024711.2726709.2726
03/18/2024725736.4723.8735.8
03/19/2024730734.2724.4732
03/20/2024729.8740.4725.6732.8
03/21/2024742.4747.8735746.6
03/22/2024746766739.4739.4
03/25/2024739.2742.6727735
03/26/2024724.8734.4724.8733.8
03/27/2024734.6735.8725729.2
03/28/2024733739.2722.8726.8
04/02/2024726.5735710.5710.5
04/03/2024708715684688
04/04/2024687701.5684.5701.5
04/05/2024695.5702.5686.5696.5
04/08/2024682.5705.5682.5705.5
04/09/2024707715698.21711
04/10/2024713726.5709726.5
04/11/2024730737718.5727.5
04/12/2024730739710710
04/15/2024709720.5705.5708.5
04/16/2024695.5698.66688696
04/17/2024687700.5687693
04/18/2024702.5702.5690.5701
04/19/2024695699681.9690.5
04/22/2024703.5714699706
04/23/2024712.5715.5705.5714
04/24/2024715.5719.5709709.5
04/25/2024711712.5701708
04/26/2024713734708.5732.5
04/29/2024735748.5724740
04/30/2024744749.81737737
05/02/2024743751.5739.5746.5
05/03/2024753.5768.5746.5766.5
05/07/2024781.5790773.5787
05/08/2024801808792808
05/09/2024809.5822.5808822.5
05/10/2024822.5832.5820.5830
05/13/2024827830814.5814.5
05/14/2024807830.5807820
05/15/2024822.5835817.5820.5
05/16/2024824.5828.5820827
05/17/2024827831820.5825
05/20/2024830834824829
05/21/2024820828804806.5
05/22/2024700824.5700813
05/23/2024830831.5740.5760
05/24/2024746765732740.5
05/28/2024754767743.5753.5
05/29/2024734.5741719.5719.5
05/30/2024714.5720708.5712.5
05/31/2024715721703.5703.5
06/03/2024715.5717705705
06/04/2024701.5706.5693.5697.5
06/05/2024701704692.95698
06/06/2024696708.5693.23707.5
06/07/2024710710.5699.5702
06/10/2024697705693.78701.5
06/11/2024703.5716700.5708.5
06/12/2024711730.5709730.5
06/13/2024720.5722705.5705.5
06/14/2024705.5716697699
06/17/2024705.5709695.5705
06/18/2024711.5731706.5731
06/19/2024730731720726
06/20/2024741741727.5735
06/21/2024736741.56725741.5
06/24/2024740746.5729.5741.5
06/25/2024740743.5719720
06/26/2024720.5735.5710.5711.5
06/27/2024710.5714.5706710
06/28/2024712715.5701701
07/01/2024705711.5687687
07/02/2024682.5713.5680.5713.5
07/03/2024719.5726.5709.5719
07/04/2024729729717721
07/05/2024738.5738.5721.5727
07/08/2024724727.42712.5712.5
07/09/2024703.5711.5700.5701
07/10/2024708729.5705720.5
07/11/2024730793726.16790
07/12/2024774790774784
07/15/2024786.5786.5771.5782.5
07/16/2024778.5792.5774792.5
07/17/2024786793.5778.5786
07/18/2024792.5807784.5798.5
07/19/2024791.5798.5784.5797
07/22/2024802818797.5811.5
07/23/2024811.5814.5800801.5
07/24/2024796802.5785.5785.5
07/25/2024769781.5748774.5
07/26/2024787.5809775.48809
07/29/2024789.5812.5789.5803.5
07/30/2024792814786809
07/31/2024800821.5800818
08/01/2024817825784.5789
08/02/2024782.5790.5743743
08/05/2024734.5746714.5737.5
08/06/2024720755720755
08/07/2024769774760774
08/08/2024771772.5742.5755
08/09/2024760.5767.5753757
08/12/2024763765.5752.5754
08/13/2024757761.5748.51753.5
08/14/2024760.5769.07756763.5
08/15/2024766.5782759770
08/16/2024783810768777
08/19/2024758.5783758.5780
08/20/2024761.5784761.5769.5
08/21/2024774.5787.5770.5787.5
08/22/2024778.5789.5770770
08/23/2024778782.5770777.5
08/27/2024784.5784.5765765
08/28/2024767.5777766777
08/29/2024773788.5773782
08/30/2024772796.5772783
09/02/2024770786769.5780
09/03/2024781.5790.5769777
09/04/2024764775757.5764
09/05/2024782.5789.5774775.5
09/06/2024772780.5755.5760
09/09/2024765.5774.5759.5774.5
09/10/2024772778764778
09/11/2024783786771771.5
09/12/2024759.5786.5759.5770
09/13/2024782782773.5778.5
09/16/2024777.5804773795.5
09/17/2024792796781784
09/18/2024768.5783.21767772
09/19/2024780807780805.5
09/20/2024799810.04790.5791
09/23/2024793795.22784787
09/24/2024803.5822789799
09/25/2024792814790.5810.5
09/26/2024817.5831.5796830
09/27/2024834.5842.36828.5840
09/30/2024850850810810
10/01/2024810824794.5794.5
10/02/2024799807.5791.5800
10/03/2024819.5819.5769770
10/04/2024774786768782.5
10/07/2024798798770783
10/08/2024764780764772.5
10/09/2024785.5785.5773782
10/10/2024785785762768
10/11/2024764.5780764.5779
10/14/2024776.5785767.5772.5
10/15/2024773.5781762.5770
10/16/2024768768.5750752.5
10/17/2024735.5746.5716.33732
10/18/2024729.5743.5722737
10/21/2024733738.5719720
10/22/2024717729.52711.5723.5
10/23/2024721.5733.78716726.5
10/24/2024725.5730.5706726.5
10/25/2024723723707716.5
10/28/2024708724708720.5
10/29/2024722724.5700711
10/30/2024713.5727704704
10/31/2024699705.49686.5695
11/01/2024703.5704.5694.5698.5
11/04/2024698.5703.5691698
11/05/2024702.5702.5689.5695.5
11/06/2024705714680.5681.5
11/07/2024700.5771.5696771.5
11/08/2024758.5772745750.5
11/11/2024750.5763750751
11/12/2024739744.5729729
11/13/2024726731711.5717.5
11/14/2024719.5727.5715727.5
11/15/2024723.5730.5719720
11/18/2024707726.5705.52720
11/19/2024730730707.5726
11/20/2024729.5734.5709.5712
11/21/2024695711.21693.96703
11/22/2024686728686727
11/25/2024731.5736.5727735.5
11/26/2024722.5735722.5727
11/27/2024720730.5720721.5
11/28/2024726732718723.5
11/29/2024739.5739.5708714.5
12/02/2024707.5719.5705.5713
12/03/2024713719.5708713.5
12/04/2024726726709722
12/05/2024723731721723
12/06/2024719.5730.56717.5730.5
12/09/2024735740.5717.5722.5
12/10/2024731.5731.5714.5720.5
12/11/2024705723705713.5
12/12/2024716717701701
12/13/2024697703.5689.5694.5
12/16/2024693698685.5692.5
12/17/2024687.5692684.5686
12/18/2024693693684689
12/19/2024680692674.5677.5
12/20/2024674680.5669.39679
12/23/2024670676670674.5
12/24/2024675.5682675.5682
12/27/2024678683.5672.5676
12/30/2024673.5676664.5670
12/31/2024668681.5668681.5