Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

RS Group (RS1) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Aug 2025 (Fri) 555.00 559.50 545.50 548.00 532,014
31st Jul 2025 (Thu) 564.50 568.00 558.00 559.00 1,131,359
30th Jul 2025 (Wed) 571.00 575.50 565.50 565.50 2,339,698
29th Jul 2025 (Tue) 564.50 578.00 564.50 570.00 612,506
28th Jul 2025 (Mon) 579.00 586.00 563.50 565.50 715,765
25th Jul 2025 (Fri) 578.50 584.00 575.50 583.50 523,511
24th Jul 2025 (Thu) 587.00 587.00 575.50 582.50 513,557
23rd Jul 2025 (Wed) 576.00 578.00 569.00 573.50 404,027
22nd Jul 2025 (Tue) 566.00 575.00 558.50 563.50 580,900
21st Jul 2025 (Mon) 578.50 581.00 572.00 577.50 377,559
18th Jul 2025 (Fri) 565.50 585.50 565.50 578.00 2,391,404
17th Jul 2025 (Thu) 581.50 587.50 561.50 579.50 1,115,328
16th Jul 2025 (Wed) 579.50 587.00 574.50 578.00 625,430
15th Jul 2025 (Tue) 578.00 589.50 578.00 578.50 637,137
14th Jul 2025 (Mon) 595.50 595.50 579.50 582.50 463,648
11th Jul 2025 (Fri) 599.50 599.50 580.00 588.00 900,699
10th Jul 2025 (Thu) 593.50 597.50 589.50 596.00 333,380
9th Jul 2025 (Wed) 574.50 593.50 574.50 587.50 939,197
8th Jul 2025 (Tue) 584.50 590.00 570.00 588.50 680,313
7th Jul 2025 (Mon) 571.00 581.00 570.00 573.00 346,119
4th Jul 2025 (Fri) 581.50 589.50 579.50 581.00 472,790
3rd Jul 2025 (Thu) 594.50 596.50 589.00 593.50 644,413
2nd Jul 2025 (Wed) 582.00 590.50 578.50 589.50 823,857
1st Jul 2025 (Tue) 574.50 580.00 571.00 578.50 462,619
30th Jun 2025 (Mon) 582.00 587.00 574.50 574.50 559,362
27th Jun 2025 (Fri) 569.00 589.00 569.00 588.50 800,154
26th Jun 2025 (Thu) 562.00 580.50 562.00 578.00 637,968
25th Jun 2025 (Wed) 571.00 574.00 566.00 566.00 614,549
24th Jun 2025 (Tue) 569.00 574.50 562.50 570.50 3,170,517
23rd Jun 2025 (Mon) 553.00 560.50 553.00 556.00 830,105
20th Jun 2025 (Fri) 550.50 563.50 550.50 557.50 3,068,523
19th Jun 2025 (Thu) 553.00 563.00 552.50 557.00 424,534
18th Jun 2025 (Wed) 561.00 564.50 555.00 560.00 555,006
17th Jun 2025 (Tue) 568.00 572.50 561.50 565.00 744,436
16th Jun 2025 (Mon) 569.50 572.00 557.50 570.00 516,552
13th Jun 2025 (Fri) 555.50 564.00 553.00 556.50 459,089
12th Jun 2025 (Thu) 570.00 570.00 559.00 564.50 570,801
11th Jun 2025 (Wed) 586.50 590.00 577.00 582.00 573,498
10th Jun 2025 (Tue) 575.50 587.00 575.50 583.50 642,204
9th Jun 2025 (Mon) 569.00 590.50 569.00 587.00 3,646,130
6th Jun 2025 (Fri) 565.00 573.00 565.00 569.00 410,155
5th Jun 2025 (Thu) 575.00 578.50 565.00 570.00 811,148
4th Jun 2025 (Wed) 579.50 584.00 572.00 572.50 921,987
FTSE 100 Latest
Value9,068.58
Change-64.23