R&S GROUP HOLDING AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	9.450	9.500	9.450	9.500	8.753	4,406
2022-12-21	9.450	9.500	9.450	9.450	8.707	11,296
2022-12-20	9.450	9.450	9.450	9.450	8.707	0
2022-12-19	9.450	9.450	9.450	9.450	8.707	143
2022-12-16	9.400	9.450	9.400	9.450	8.707	801
2022-12-15	9.450	9.500	9.400	9.400	8.661	20,872
2022-12-14	9.400	9.500	9.400	9.400	8.661	3,557
2022-12-13	9.400	9.500	9.400	9.500	8.753	3,979
2022-12-12	9.400	9.450	9.400	9.400	8.661	10,213
2022-12-09	9.400	9.400	9.400	9.400	8.661	0
2022-12-08	9.400	9.400	9.400	9.400	8.661	0
2022-12-07	9.400	9.400	9.400	9.400	8.661	220
2022-12-06	9.500	9.500	9.400	9.400	8.661	8,000
2022-12-05	9.500	9.500	9.500	9.500	8.753	0
2022-12-02	9.450	9.500	9.400	9.500	8.753	1,738
2022-12-01	9.400	9.400	9.400	9.400	8.661	1,000
2022-11-30	9.500	9.500	9.500	9.500	8.753	10
2022-11-29	9.500	9.500	9.400	9.400	8.661	17,181
2022-11-28	9.500	9.500	9.500	9.500	8.753	1,000
2022-11-25	9.500	9.500	9.500	9.500	8.753	71
2022-11-24	9.500	9.500	9.500	9.500	8.753	0
2022-11-23	9.500	9.500	9.500	9.500	8.753	11,001
2022-11-22	9.500	9.500	9.500	9.500	8.753	0
2022-11-21	9.500	9.500	9.500	9.500	8.753	5,177
2022-11-18	9.650	9.650	9.650	9.650	8.892	726
2022-11-17	9.500	9.500	9.500	9.500	8.753	43
2022-11-16	9.500	9.500	9.500	9.500	8.753	0
2022-11-15	9.500	9.500	9.500	9.500	8.753	0
2022-11-14	9.450	9.450	9.450	9.450	8.707	400
2022-11-11	9.700	9.700	9.700	9.700	8.938	60
2022-11-10	9.650	9.650	9.650	9.650	8.892	0
2022-11-09	9.650	9.650	9.650	9.650	8.892	928
2022-11-08	9.700	9.700	9.700	9.700	8.938	0
2022-11-07	9.650	9.700	9.650	9.700	8.938	5,200
2022-11-04	9.550	9.550	9.550	9.550	8.799	0
2022-11-03	9.650	9.650	9.650	9.650	8.892	0
2022-11-02	9.650	9.650	9.650	9.650	8.892	1,508
2022-11-01	9.650	9.650	9.650	9.650	8.892	10
2022-10-31	9.400	9.400	9.400	9.400	8.661	0
2022-10-28	9.450	9.450	9.400	9.400	8.661	847
2022-10-27	9.500	9.500	9.400	9.400	8.661	12,249
2022-10-26	9.500	9.500	9.500	9.500	8.753	62
2022-10-25	9.500	9.500	9.500	9.500	8.753	1,675
2022-10-24	9.500	9.500	9.400	9.400	8.661	3,443
2022-10-21	9.500	9.500	9.400	9.400	8.661	2,818
2022-10-20	9.500	9.500	9.500	9.500	8.753	0
2022-10-19	9.500	9.500	9.500	9.500	8.753	0
2022-10-18	9.450	9.450	9.400	9.400	8.661	3,000
2022-10-17	9.650	9.650	9.400	9.450	8.707	35
2022-10-14	9.450	9.450	9.450	9.450	8.707	0
2022-10-13	9.450	9.450	9.400	9.400	8.661	2,501
2022-10-12	9.450	9.450	9.450	9.450	8.707	54
2022-10-11	9.650	9.700	9.650	9.700	8.938	1,475
2022-10-10	9.500	9.500	9.500	9.500	8.753	2,000
2022-10-07	9.450	9.600	9.400	9.600	8.846	1,257
2022-10-06	9.450	9.450	9.450	9.450	8.707	156
2022-10-05	9.500	9.500	9.450	9.450	8.707	1,379
2022-10-04	9.450	9.500	9.450	9.500	8.753	3,813
2022-10-03	9.450	9.450	9.450	9.450	8.707	0
2022-09-30	9.400	9.450	9.400	9.450	8.707	135,897

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.5000 CHF
2025-05-16	0.5000 CHF
2024-05-30	0.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.