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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 585.3704
CLOSE 584.9933

Low

LOW 476.8

High

HIGH 695.5
DATEOPENHIGHLOWCLOSE
01/02/2025680681.5666666
01/03/2025660682660673.5
01/06/2025679695671684
01/07/2025679686675.5679.5
01/08/2025687.5687.5661.5666.5
01/09/2025667672.5661.5672.5
01/10/2025669672.5644.5644.5
01/13/2025644650.5638.5649.5
01/14/2025663.5663.5632632
01/15/2025637658635649.5
01/16/2025665665640663
01/17/2025671681.5663.5680.5
01/20/2025675684673.5678.5
01/21/2025674680.5672.5679.5
01/22/2025663684663681.5
01/23/2025695.5695.5667.5674.5
01/24/2025689.5689.5673.5679
01/27/2025675678.15663673
01/28/2025629672.5617663.5
01/29/2025661669657657
01/30/2025656669.5653.5667.5
01/31/2025664.5671.5650.5650.5
02/03/2025640643626.5640
02/04/2025634.5642633.5639
02/05/2025654.5654.5629.3633
02/06/2025639650631642.5
02/07/2025640646.5626627
02/10/2025628.5639624.61638
02/11/2025623651.5623651
02/12/2025650.5662.5647.47662.5
02/13/2025661.5675.5646661
02/14/2025660.5666650654.5
02/17/2025663663650657
02/18/2025654.5659.5646.5648
02/19/2025663.5663.5633639
02/20/2025637.5645.5635640
02/21/2025645650640.5641
02/24/2025633.5646633637.5
02/25/2025622648.5622631
02/26/2025623.5637.5623623.5
02/27/2025613624.5609.5615
02/28/2025613614607.49610
03/03/2025606.5616604.5609.5
03/04/2025624624579.5579.5
03/05/2025593.5623583.17608.5
03/06/2025610628610628
03/07/2025615631615631
03/10/2025630.5637.5615.5624
03/11/2025610633609.5609.5
03/12/2025621.5621.5608608
03/13/2025605613.5600.5600.5
03/14/2025594607.5577.5603.5
03/17/2025606607.5601604.5
03/18/2025614.5614.5589.5593
03/19/2025591.5603585599.5
03/20/2025600.5616.5589589
03/21/2025589.5589.5578.35587
03/24/2025595.5595.5580.5581.5
03/25/2025575587575577
03/26/2025580.5586.55575581.5
03/27/2025590599575.75583
03/28/2025583589.5572575
03/31/2025577577559561.5
04/01/2025567571560568
04/02/2025565.5574559.5574
04/03/2025571571537.5537.5
04/04/2025540543.5505.1510.5
04/07/2025489519.5476.8487.2
04/08/2025499517490.2508.5
04/09/2025492.4505485.8494.6
04/10/2025532.5540505510
04/11/2025520520493.4503.5
04/14/2025509.5517.05509512.5
04/15/2025515522.5510520.5
04/16/2025517518496.86500
04/17/2025498.6501.5491.2497.6
04/22/2025496.8501.5483.2491.4
04/23/2025498.4517494.93504.5
04/24/2025515.5515.5491.6506.5
04/25/2025511.5516.5499.6514.5
04/28/2025519521511514
04/29/2025515526514516
04/30/2025505.5522.31505515.5
05/01/2025503521503520
05/02/2025526529.5515.34526.5
05/06/2025532.5532.5512.41516.5
05/07/2025522530512.5520
05/08/2025532.5543.5523536
05/09/2025530542530538.5
05/12/2025541.5576541.5565.5
05/13/2025593.5608583601
05/14/2025601.5603.34595.5596.5
05/15/2025595598.5587596
05/16/2025600600584.5589.5
05/19/2025585588576.1587.5
05/20/2025588602585602
05/21/2025590.5606.5569.47570
05/22/2025565.5575562568
05/23/2025568568542553.5
05/27/2025556.5568.5553567
05/28/2025554572554571.5
05/29/2025576580569.39572
05/30/2025560580560569.5
06/02/2025567.5570553.5555.5
06/03/2025555.5572.5555571.5
06/04/2025579.5584572572.5
06/05/2025575578.5565570
06/06/2025565579565569
06/09/2025569590.5569587
06/10/2025575.5588575.5583.5
06/11/2025586.5590.24577582
06/12/2025570571558.78564.5
06/13/2025555.5564553556.5
06/16/2025569.5573557.5570
06/17/2025568573561.5565
06/18/2025561569.5555560
06/19/2025553563552.5557
06/20/2025550.5563.5550.5557.5
06/23/2025553560.5553556
06/24/2025569574.5562.5570.5
06/25/2025571574.5566566
06/26/2025562580.5562578
06/27/2025569589569588.5
06/30/2025582588.5574.5574.5
07/01/2025574.5580570.71578.5
07/02/2025582590.5578.5589.5
07/03/2025594.5596.5589593.5
07/04/2025581.5589.5579581
07/07/2025571581.5570573
07/08/2025584.5590570588.5
07/09/2025574.5593.5574.5587.5
07/10/2025593.5599587.5596
07/11/2025599.5599.5580588
07/14/2025595.5595.5579.39582.5
07/15/2025578590578578.5
07/16/2025579.5587574.2578
07/17/2025581.5588561.5579.5
07/18/2025565.5585.5565.5578
07/21/2025578.5581571.9577.5
07/22/2025566575558.5563.5
07/23/2025576578565.11573.5
07/24/2025587587573582.5
07/25/2025578.5584575.5583.5
07/28/2025579586563.5565.5
07/29/2025564.5578564.5570
07/30/2025571575.5565.5565.5
07/31/2025564.5568558559
08/01/2025555560545.5548
08/04/2025547.5552.5544.5549
08/05/2025558.5558.5547.5549
08/06/2025540555.5540549.5
08/07/2025549.5570549565.5
08/08/2025565568.5562565
08/11/2025560568.5550550
08/12/2025560562551560.5
08/13/2025574574547.5555.5
08/14/2025551.5562.1551.5559.5
08/15/2025572.5572.5559561.5
08/18/2025561570559.5566
08/19/2025554.5580554.5577.5
08/20/2025566578.49565.5570
08/21/2025570.5573566.5568
08/22/2025569584.5566584.5
08/26/2025585585572.5572.5
08/27/2025567577567569.5
08/28/2025567.5579.29567.5570
08/29/2025565.5572.29565565
09/01/2025578578564.5569
09/02/2025566.5572553.5555.5
09/03/2025545566.5545563
09/04/2025564565.5560563.5
09/05/2025554575.5554572
09/08/2025572.5579571578
09/09/2025579581.5571.5575
09/10/2025561580.5561575
09/11/2025587587574.5581
09/12/2025588.5588.5560563
09/15/2025564.5586.5564.5568.5
09/16/2025568569.5552560.5
09/17/2025574574559.5565.5
09/18/2025556573.5556569.5
09/19/2025562569.5554.5561
09/22/2025562.5563.5554561
09/23/2025574.5574.5565570
09/24/2025567.5571.5558.05568
09/25/2025567569.5556.5559.5
09/26/2025555570.5555563.5
09/29/2025550571550566
09/30/2025552.5570552.5568.5
10/01/2025580580556566
10/02/2025574577.5562.5570.5
10/03/2025576.5576.5564.5572
10/06/2025571.5573563564.5
10/07/2025565566.5554.68560.5
10/08/2025554561546.9561
10/09/2025568568.5555.5560
10/10/2025561.5566.5549.5549.5
10/13/2025545.5555.5545.5553
10/14/2025545550541541.5
10/15/2025543.5552536.9548
10/16/2025548553546.5553
10/17/2025541552.5538.5551.5
10/20/2025554.5557.5551553.5
10/21/2025556559.5545556.5
10/22/2025549.5565.5549.5564
10/23/2025573.5573.5560.5565.5
10/24/2025569575565575
10/27/2025567580.3567572
10/28/2025572573564565
10/29/2025567.5568.5561564.5
10/30/2025565567.5557557
10/31/2025564.5565553556.5
11/03/2025553562553558
11/04/2025552.5553.5544.5547
11/05/2025550558.5541.5552.5
11/06/2025565.5595555.5595
11/07/2025598598580584
11/10/2025595595582.5587.5
11/11/2025597597587.5588
11/12/2025593.5593.5578.5581
11/13/2025579583566.5566.5
11/14/2025560563553557
11/17/2025565576556.5571.5
11/18/2025584.5584.5555558
11/19/2025560568.25559566.5
11/20/2025564564551554.5
11/21/2025550557544.5557
11/24/2025561.5565.46555.5563.5
11/25/2025563.5573.5559.5570.5
11/26/2025566576566573.5
11/27/2025574.5579.5572.5576.5
11/28/2025577.5586577586
12/01/2025585.5590576586
12/02/2025584.5588.5581.5585
12/03/2025588602.5576.5601
12/04/2025607628.2605.5618.5
12/05/2025619636.22618.5623.5
12/08/2025623625.5611613.5
12/09/2025614.5616608.5613.5
12/10/2025611620.71601605.5
12/11/2025632647619643
12/12/2025649660.4642.5654
12/15/2025652.5664.5649.5664.5
12/16/2025659.5671.5659.5661
12/17/2025647665647650.5
12/18/2025649656648654.5
12/19/2025650656642.5642.5
12/22/2025636.5643628.5632.5
12/23/2025640640627632
12/24/2025638638625.5625.5
12/29/2025619630.5619625.5
12/30/2025633.5633.5621.5628.5
12/31/2025625630623624