R&S Group Holding AG (RSGN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 11.45 | 11.50 | 10.95 | 10.95 | 10.95 | 28,171 |
| 14 May 2024 | 10.80 | 11.35 | 10.55 | 11.35 | 11.35 | 57,837 |
| 13 May 2024 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 21,730 |
| 10 May 2024 | 10.90 | 11.00 | 10.75 | 10.80 | 10.80 | 28,232 |
| 08 May 2024 | 10.85 | 10.95 | 10.65 | 10.90 | 10.90 | 17,730 |
| 07 May 2024 | 10.95 | 11.00 | 10.85 | 10.95 | 10.95 | 16,099 |
| 06 May 2024 | 10.75 | 11.00 | 10.75 | 10.95 | 10.95 | 17,901 |
| 03 May 2024 | 10.75 | 10.75 | 10.55 | 10.65 | 10.65 | 10,608 |
| 02 May 2024 | 10.60 | 10.75 | 10.50 | 10.75 | 10.75 | 45,641 |
| 30 Apr 2024 | 10.50 | 10.80 | 10.50 | 10.55 | 10.55 | 41,897 |
| 29 Apr 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 6,135 |
| 26 Apr 2024 | 10.65 | 10.70 | 10.50 | 10.70 | 10.70 | 37,227 |
| 25 Apr 2024 | 10.80 | 10.80 | 10.50 | 10.65 | 10.65 | 13,602 |
| 24 Apr 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 10,384 |
| 23 Apr 2024 | 10.70 | 10.80 | 10.55 | 10.60 | 10.60 | 61,334 |
| 22 Apr 2024 | 10.75 | 10.75 | 10.65 | 10.75 | 10.75 | 5,039 |
| 19 Apr 2024 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | 62,819 |
| 18 Apr 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 1,952 |
| 17 Apr 2024 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | 80,478 |
| 16 Apr 2024 | 10.90 | 10.90 | 10.65 | 10.70 | 10.70 | 83,399 |
| 15 Apr 2024 | 10.75 | 11.05 | 10.70 | 10.90 | 10.90 | 62,211 |
| 12 Apr 2024 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 32,138 |
| 11 Apr 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 5,968 |
| 10 Apr 2024 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | 12,098 |
| 09 Apr 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 9,170 |
| 08 Apr 2024 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | 3,606 |
| 05 Apr 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 7,346 |
| 04 Apr 2024 | 10.80 | 10.85 | 10.70 | 10.80 | 10.80 | 6,147 |
| 03 Apr 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 6,903 |
| 02 Apr 2024 | 10.90 | 10.90 | 10.55 | 10.65 | 10.65 | 13,442 |
| 28 Mar 2024 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 30,929 |
| 27 Mar 2024 | 10.70 | 10.90 | 10.40 | 10.50 | 10.50 | 19,669 |
| 26 Mar 2024 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | 19,416 |
| 25 Mar 2024 | 10.10 | 10.80 | 10.10 | 10.40 | 10.40 | 63,034 |
| 22 Mar 2024 | 10.10 | 10.30 | 9.90 | 9.95 | 9.95 | 60,746 |
| 21 Mar 2024 | 10.00 | 10.40 | 9.90 | 10.00 | 10.00 | 85,915 |
| 20 Mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 5,002 |
| 19 Mar 2024 | 9.85 | 10.10 | 9.80 | 9.95 | 9.95 | 21,467 |
| 18 Mar 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 13,531 |
| 15 Mar 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 29,198 |
| 14 Mar 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 8,404 |
| 13 Mar 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 3,243 |
| 12 Mar 2024 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | 43,063 |
| 11 Mar 2024 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 2,159 |
| 08 Mar 2024 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 62,911 |
| 07 Mar 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 2,291 |
| 06 Mar 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 13,189 |
| 05 Mar 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 11,303 |
| 04 Mar 2024 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 52,397 |
| 01 Mar 2024 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | 42,038 |
| 29 Feb 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 9,270 |
| 28 Feb 2024 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 20,430 |
| 27 Feb 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 44,822 |
| 26 Feb 2024 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | 52,942 |
| 23 Feb 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 8,571 |
| 22 Feb 2024 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | 17,787 |
| 21 Feb 2024 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | 677 |
| 20 Feb 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 59,079 |
| 19 Feb 2024 | 10.40 | 10.80 | 10.20 | 10.80 | 10.80 | 33,570 |
| 16 Feb 2024 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | 9,384 |
| 15 Feb 2024 | 10.80 | 10.80 | 10.20 | 10.70 | 10.70 | 25,843 |
| 14 Feb 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1,875,960 |
| 13 Feb 2024 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 6,727 |
| 12 Feb 2024 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 3,193 |
| 09 Feb 2024 | 10.20 | 10.70 | 9.90 | 10.60 | 10.60 | 26,750 |
| 08 Feb 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 526 |
| 07 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 132 |
| 06 Feb 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 1,401 |
| 05 Feb 2024 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 6,724 |
| 02 Feb 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 2,391 |
| 01 Feb 2024 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | 8,664 |
| 31 Jan 2024 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 36,767 |
| 30 Jan 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 34,925 |
| 29 Jan 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 29,656 |
| 26 Jan 2024 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | 62,171 |
| 25 Jan 2024 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 13,047 |
| 24 Jan 2024 | 10.90 | 11.40 | 10.90 | 11.00 | 11.00 | 109,988 |
| 23 Jan 2024 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 45,285 |
| 22 Jan 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 35,054 |
| 19 Jan 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | 27,679 |
| 18 Jan 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 7,167 |
| 17 Jan 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 2,502 |
| 16 Jan 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 4,416 |
| 15 Jan 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | 16,395 |
| 12 Jan 2024 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | 3,197 |
| 11 Jan 2024 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 2,693 |
| 10 Jan 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 15,229 |
| 09 Jan 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 4,729 |
| 08 Jan 2024 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 9,289 |
| 05 Jan 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 8,451 |
| 04 Jan 2024 | 10.70 | 10.80 | 10.30 | 10.30 | 10.30 | 16,723 |
| 03 Jan 2024 | 10.70 | 11.00 | 10.50 | 10.50 | 10.50 | 38,592 |
| 29 Dec 2023 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | 5,170 |
| 28 Dec 2023 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 17,562 |
| 27 Dec 2023 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 28,986 |
| 22 Dec 2023 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | 16,564 |
| 21 Dec 2023 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | 28,953 |
| 20 Dec 2023 | 10.50 | 10.70 | 10.20 | 10.30 | 10.30 | 92,169 |
| 19 Dec 2023 | 11.10 | 11.10 | 10.30 | 10.70 | 10.70 | 171,633 |
| 18 Dec 2023 | 11.20 | 11.80 | 10.90 | 11.00 | 11.00 | 115,954 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.