RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 597.00 | 597.00 | 587.50 | 588.00 | 565.94 | 2,047,833 |
| 2025-11-10 | 595.00 | 595.00 | 582.50 | 587.50 | 565.46 | 2,070,073 |
| 2025-11-07 | 598.00 | 598.00 | 580.00 | 584.00 | 562.09 | 1,047,813 |
| 2025-11-06 | 565.50 | 595.00 | 555.50 | 595.00 | 572.68 | 5,701,400 |
| 2025-11-05 | 550.00 | 558.50 | 541.50 | 552.50 | 531.77 | 844,806 |
| 2025-11-04 | 552.50 | 553.50 | 544.50 | 547.00 | 526.48 | 530,248 |
| 2025-11-03 | 553.00 | 562.00 | 553.00 | 558.00 | 537.07 | 503,139 |
| 2025-10-31 | 564.50 | 565.00 | 553.00 | 556.50 | 535.62 | 985,455 |
| 2025-10-30 | 565.00 | 567.50 | 557.00 | 557.00 | 536.10 | 3,442,595 |
| 2025-10-29 | 567.50 | 568.50 | 561.00 | 564.50 | 543.32 | 834,869 |
| 2025-10-28 | 572.00 | 573.00 | 564.00 | 565.00 | 543.80 | 583,287 |
| 2025-10-27 | 567.00 | 580.30 | 567.00 | 572.00 | 550.54 | 493,541 |
| 2025-10-24 | 569.00 | 575.00 | 565.00 | 575.00 | 553.43 | 491,332 |
| 2025-10-23 | 573.50 | 573.50 | 560.50 | 565.50 | 544.28 | 817,337 |
← NewerPage 5 of 5 · 254 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.