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
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
3rd Jun 2025 (Tue) 555.50 572.50 555.00 571.50 522,929
2nd Jun 2025 (Mon) 567.50 570.00 553.50 555.50 559,978
30th May 2025 (Fri) 560.00 578.50 560.00 569.50 1,219,108
29th May 2025 (Thu) 576.00 579.50 569.50 572.00 626,181
28th May 2025 (Wed) 554.00 572.00 554.00 571.50 1,255,713
27th May 2025 (Tue) 556.50 568.50 553.00 567.00 739,209
26th May 2025 (Mon) 549.51 549.51 549.51 549.51 0
23rd May 2025 (Fri) 568.00 568.00 542.00 553.50 671,482
22nd May 2025 (Thu) 565.50 575.00 562.00 568.00 801,921
21st May 2025 (Wed) 590.50 606.50 569.50 570.00 804,377
20th May 2025 (Tue) 588.00 602.00 585.00 602.00 1,066,744
19th May 2025 (Mon) 585.00 587.50 576.50 587.50 1,268,411
16th May 2025 (Fri) 600.00 600.00 584.50 589.50 434,008
15th May 2025 (Thu) 595.00 596.00 587.50 596.00 949,692
14th May 2025 (Wed) 601.50 602.50 595.50 596.50 2,237,288
13th May 2025 (Tue) 593.50 608.00 583.00 601.00 1,552,661
12th May 2025 (Mon) 541.50 576.00 541.50 565.50 2,262,728
9th May 2025 (Fri) 530.00 542.00 530.00 538.50 304,599
FTSE 100 Latest
Value8,863.97
Change9.79