RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,098.00 | 1,120.00 | 1,098.00 | 1,115.00 | 961.97 | 469,786 |
| 2021-10-25 | 1,114.00 | 1,114.00 | 1,095.00 | 1,100.00 | 949.02 | 359,175 |
| 2021-10-22 | 1,073.00 | 1,108.00 | 1,073.00 | 1,100.00 | 949.02 | 477,472 |
| 2021-10-21 | 1,095.00 | 1,117.96 | 1,091.00 | 1,101.00 | 949.89 | 635,578 |
| 2021-10-20 | 1,073.00 | 1,108.00 | 1,073.00 | 1,107.00 | 955.06 | 1,117,664 |
| 2021-10-19 | 1,122.00 | 1,122.00 | 1,099.00 | 1,099.00 | 948.16 | 664,832 |
| 2021-10-18 | 1,106.00 | 1,114.00 | 1,094.00 | 1,097.00 | 946.44 | 563,560 |
| 2021-10-15 | 1,101.00 | 1,109.00 | 1,094.90 | 1,104.00 | 952.47 | 647,631 |
| 2021-10-14 | 1,094.00 | 1,097.00 | 1,084.00 | 1,097.00 | 946.44 | 763,652 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1420 GBP |
| 2025-11-20 | 0.0870 GBP |
| 2025-06-12 | 0.1390 GBP |
| 2024-11-21 | 0.0850 GBP |
| 2024-06-13 | 0.1370 GBP |
| 2023-11-23 | 0.0830 GBP |
| 2023-06-15 | 0.1370 GBP |
| 2022-11-24 | 0.0720 GBP |
| 2022-06-16 | 0.1160 GBP |
| 2021-11-25 | 0.0640 GBP |
| 2021-06-17 | 0.0980 GBP |
| 2021-01-07 | 0.0610 GBP |
| 2020-11-19 | 0.0950 GBP |
| 2019-11-28 | 0.0590 GBP |
| 2019-06-13 | 0.0950 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.