RS Group plc (FRA:ECN)
Germany
· Delayed Price · Currency is EUR 6.82
+0.23 (3.49%)
Last updated: Dec 4, 2025, 8:07 AM CET
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.86% | - |
| Dec 4, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3.49% | - |
| Dec 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.90% | - |
| Dec 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.83% | - |
| Dec 1, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.00% | - |
| Nov 28, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.62% | - |
| Nov 27, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.23% | - |
| Nov 26, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.89% | - |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.44% | - |
| Nov 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.54% | - |
| Nov 21, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.44% | - |
| Nov 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | - |
| Nov 19, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.17 | -1.57% | - |
| Nov 18, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | 1.68% | - |
| Nov 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | -1.73% | - |
| Nov 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | -2.45% | - |
| Nov 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.43 | -2.03% | - |
| Nov 12, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.56 | 0.76% | - |
| Nov 11, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | 0.15% | - |
| Nov 10, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.50 | 0.30% | - |
| Nov 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.48 | 5.78% | - |
| Nov 6, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | 1.06% | - |
| Nov 5, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.06 | -2.22% | - |
| Nov 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | 0.80% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | -0.64% | - |
| Oct 31, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.19 | -3.23% | - |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 2.04% | 500 |
| Oct 29, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | -1.77% | - |
| Oct 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | -0.15% | - |
| Oct 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 0.78% | - |
| Oct 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 0.39% | - |
| Oct 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | 0.78% | - |
| Oct 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | 0.79% | - |
| Oct 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.22 | 0.72% | - |
| Oct 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | -0.08% | - |
| Oct 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | 0.32% | - |
| Oct 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | 0.89% | - |
| Oct 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.11 | -1.19% | - |
| Oct 14, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | 0.16% | - |
| Oct 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.17 | -1.72% | - |
| Oct 10, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.28 | -0.16% | - |
| Oct 9, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.29 | -0.47% | - |
| Oct 8, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | -0.47% | - |
| Oct 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | -0.62% | - |
| Oct 6, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.39 | 0.39% | - |
| Oct 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.36 | 0.54% | - |
| Oct 2, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.33 | -0.39% | - |
| Oct 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.35 | 0.78% | - |
| Sep 30, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.30 | 0.39% | - |
| Sep 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.28 | 0.31% | - |
| Sep 26, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.26 | -1.62% | - |
| Sep 25, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.36 | 0.39% | - |
| Sep 24, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.34 | 0.86% | - |
| Sep 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | 0.63% | - |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -2.53% | - |
| Sep 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.41 | 0.39% | - |
| Sep 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | 1.33% | - |
| Sep 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | -1.99% | - |
| Sep 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.43 | 1.24% | - |
| Sep 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | -3.44% | - |
| Sep 12, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | 1.37% | - |
| Sep 11, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.49 | 0.23% | - |
| Sep 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.47 | -0.68% | - |
| Sep 9, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.52 | 1.77% | - |
| Sep 8, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | 1.09% | - |
| Sep 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.33 | 0.31% | - |
| Sep 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.31 | 0.94% | - |
| Sep 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.25 | -2.38% | - |
| Sep 2, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.41 | 0.23% | - |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | -0.69% | - |
| Aug 29, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | -0.23% | - |
| Aug 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | -0.46% | - |
| Aug 27, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.48 | -1.13% | - |
| Aug 26, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.56 | -0.22% | - |
| Aug 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | 2.69% | - |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | -0.31% | - |
| Aug 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | -2.18% | - |
| Aug 20, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.56 | 2.54% | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 1.09% | - |
| Aug 18, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.33 | -0.46% | - |
| Aug 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.36 | 1.41% | - |
| Aug 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | -0.86% | - |
| Aug 13, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.32 | -2.58% | - |
| Aug 12, 2025 | 6.31 | 6.60 | 6.31 | 6.60 | 6.49 | 1.70% | 350 |
| Aug 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | 0.15% | - |
| Aug 8, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.37 | 4.10% | - |
| Aug 7, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.12 | -0.56% | - |
| Aug 6, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | -0.08% | - |
| Aug 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | 0.48% | - |
| Aug 4, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | -2.96% | - |
| Aug 1, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | -1.53% | - |
| Jul 31, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | -0.31% | - |
| Jul 30, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | 0.77% | - |
| Jul 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.39 | -2.26% | - |
| Jul 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.54 | 0.15% | - |
| Jul 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.53 | 0.68% | - |
| Jul 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.48 | 2.25% | - |
| Jul 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.34 | -2.05% | - |
| Jul 22, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.47 | -0.15% | - |
| Jul 21, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.48 | -0.53% | - |