R&S Group Holding AG (SWX:RSGN)
Switzerland
· Delayed Price · Currency is CHF 17.48
+0.08 (0.46%)
Last updated: Dec 5, 2025, 10:30 AM CET
R&S Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.32 | 17.72 | 17.30 | 17.42 | 17.42 | 0.11% | 120,823 |
| Dec 4, 2025 | 17.28 | 17.70 | 17.20 | 17.40 | 17.40 | 1.52% | 92,446 |
| Dec 3, 2025 | 17.18 | 17.52 | 17.00 | 17.14 | 17.14 | -0.23% | 154,504 |
| Dec 2, 2025 | 16.90 | 17.20 | 16.84 | 17.18 | 17.18 | 1.54% | 102,747 |
| Dec 1, 2025 | 17.54 | 17.54 | 16.90 | 16.92 | 16.92 | -3.97% | 239,953 |
| Nov 28, 2025 | 17.60 | 17.78 | 17.42 | 17.62 | 17.62 | 0.23% | 190,703 |
| Nov 27, 2025 | 16.74 | 17.74 | 16.74 | 17.58 | 17.58 | 5.90% | 275,570 |
| Nov 26, 2025 | 16.24 | 16.60 | 16.10 | 16.60 | 16.60 | 2.47% | 161,366 |
| Nov 25, 2025 | 16.14 | 16.32 | 15.90 | 16.20 | 16.20 | 1.12% | 186,297 |
| Nov 24, 2025 | 16.40 | 16.46 | 15.86 | 16.02 | 16.02 | -1.60% | 156,744 |
| Nov 21, 2025 | 17.00 | 17.00 | 15.98 | 16.28 | 16.28 | -4.01% | 269,770 |
| Nov 20, 2025 | 16.80 | 17.00 | 16.72 | 16.96 | 16.96 | 0.95% | 154,205 |
| Nov 19, 2025 | 17.10 | 17.12 | 16.70 | 16.80 | 16.80 | -1.98% | 248,389 |
| Nov 18, 2025 | 17.32 | 17.40 | 16.94 | 17.14 | 17.14 | -2.06% | 204,144 |
| Nov 17, 2025 | 18.26 | 18.34 | 17.50 | 17.50 | 17.50 | -4.68% | 279,511 |
| Nov 14, 2025 | 18.42 | 18.60 | 18.00 | 18.36 | 18.36 | 0.55% | 268,202 |
| Nov 13, 2025 | 18.34 | 18.96 | 17.96 | 18.26 | 18.26 | 0.11% | 319,433 |
| Nov 12, 2025 | 19.46 | 19.50 | 18.24 | 18.24 | 18.24 | -6.17% | 319,809 |
| Nov 11, 2025 | 19.34 | 19.88 | 19.04 | 19.44 | 19.44 | 0.62% | 341,591 |
| Nov 10, 2025 | 19.20 | 19.38 | 18.88 | 19.32 | 19.32 | 5.34% | 425,576 |
| Nov 7, 2025 | 19.30 | 19.62 | 17.44 | 18.34 | 18.34 | -2.55% | 907,522 |
| Nov 6, 2025 | 20.50 | 22.30 | 18.50 | 18.82 | 18.82 | -25.91% | 1,508,068 |
| Nov 5, 2025 | 25.50 | 25.70 | 25.05 | 25.40 | 25.40 | -0.97% | 143,594 |
| Nov 4, 2025 | 26.15 | 26.15 | 25.25 | 25.65 | 25.65 | -2.47% | 178,540 |
| Nov 3, 2025 | 26.55 | 27.20 | 25.90 | 26.30 | 26.30 | -0.57% | 138,447 |
| Oct 31, 2025 | 26.65 | 26.80 | 26.15 | 26.45 | 26.45 | -0.94% | 150,623 |
| Oct 30, 2025 | 27.50 | 27.50 | 26.55 | 26.70 | 26.70 | -2.20% | 125,892 |
| Oct 29, 2025 | 27.60 | 27.70 | 26.15 | 27.30 | 27.30 | 0.37% | 203,279 |
| Oct 28, 2025 | 27.90 | 27.90 | 26.15 | 27.20 | 27.20 | 0.55% | 299,972 |
| Oct 27, 2025 | 28.20 | 28.20 | 27.05 | 27.05 | 27.05 | 1.12% | 137,634 |
| Oct 24, 2025 | 27.65 | 27.65 | 26.75 | 26.75 | 26.75 | -2.19% | 57,648 |
| Oct 23, 2025 | 26.90 | 27.50 | 26.75 | 27.35 | 27.35 | 2.05% | 89,181 |
| Oct 22, 2025 | 27.65 | 28.05 | 26.80 | 26.80 | 26.80 | -2.90% | 81,378 |
| Oct 21, 2025 | 28.35 | 28.35 | 27.40 | 27.60 | 27.60 | -2.30% | 101,600 |
| Oct 20, 2025 | 28.00 | 28.65 | 27.85 | 28.25 | 28.25 | 1.99% | 95,679 |
| Oct 17, 2025 | 28.15 | 28.65 | 27.70 | 27.70 | 27.70 | -2.98% | 132,416 |
| Oct 16, 2025 | 28.00 | 28.85 | 27.85 | 28.55 | 28.55 | 2.15% | 88,227 |
| Oct 15, 2025 | 28.35 | 28.75 | 27.90 | 27.95 | 27.95 | -0.89% | 176,693 |
| Oct 14, 2025 | 28.50 | 28.55 | 27.85 | 28.20 | 28.20 | -1.23% | 84,079 |
| Oct 13, 2025 | 28.15 | 28.65 | 27.85 | 28.55 | 28.55 | 1.06% | 79,557 |
| Oct 10, 2025 | 28.45 | 28.80 | 28.00 | 28.25 | 28.25 | -1.22% | 99,464 |
| Oct 9, 2025 | 28.05 | 28.90 | 27.85 | 28.60 | 28.60 | 2.33% | 136,766 |
| Oct 8, 2025 | 29.00 | 29.45 | 27.90 | 27.95 | 27.95 | -3.12% | 401,609 |
| Oct 7, 2025 | 27.50 | 29.10 | 27.25 | 28.85 | 28.85 | 4.91% | 347,250 |
| Oct 6, 2025 | 26.55 | 28.25 | 26.50 | 27.50 | 27.50 | 3.38% | 198,990 |
| Oct 3, 2025 | 27.05 | 27.40 | 26.55 | 26.60 | 26.60 | -0.19% | 154,269 |
| Oct 2, 2025 | 26.85 | 27.10 | 26.55 | 26.65 | 26.65 | -0.74% | 144,282 |
| Oct 1, 2025 | 27.85 | 28.00 | 26.65 | 26.85 | 26.85 | -3.42% | 184,631 |
| Sep 30, 2025 | 28.50 | 28.50 | 27.55 | 27.80 | 27.80 | -2.80% | 225,043 |
| Sep 29, 2025 | 29.65 | 29.70 | 28.60 | 28.60 | 28.60 | -2.89% | 170,018 |
| Sep 26, 2025 | 29.75 | 30.10 | 29.30 | 29.45 | 29.45 | -0.51% | 149,022 |
| Sep 25, 2025 | 30.30 | 30.50 | 29.30 | 29.60 | 29.60 | -2.95% | 112,223 |
| Sep 24, 2025 | 30.85 | 31.05 | 30.20 | 30.50 | 30.50 | -1.61% | 152,261 |
| Sep 23, 2025 | 31.80 | 32.20 | 30.90 | 31.00 | 31.00 | -2.05% | 177,689 |
| Sep 22, 2025 | 31.60 | 32.25 | 31.35 | 31.65 | 31.65 | - | 82,908 |
| Sep 19, 2025 | 31.30 | 32.35 | 30.65 | 31.65 | 31.65 | 1.61% | 310,573 |
| Sep 18, 2025 | 31.00 | 31.55 | 30.60 | 31.15 | 31.15 | 0.32% | 135,400 |
| Sep 17, 2025 | 31.25 | 31.60 | 30.80 | 31.05 | 31.05 | -1.11% | 83,211 |
| Sep 16, 2025 | 32.25 | 32.25 | 31.40 | 31.40 | 31.40 | -2.64% | 177,643 |
| Sep 15, 2025 | 33.15 | 33.25 | 32.00 | 32.25 | 32.25 | 0.78% | 90,146 |
| Sep 12, 2025 | 33.10 | 33.35 | 32.00 | 32.00 | 32.00 | -2.74% | 603,070 |
| Sep 11, 2025 | 35.85 | 35.90 | 31.40 | 32.90 | 32.90 | -4.08% | 252,584 |
| Sep 10, 2025 | 34.35 | 34.60 | 33.65 | 34.30 | 34.30 | 0.44% | 84,399 |
| Sep 9, 2025 | 34.15 | 34.15 | 33.40 | 34.15 | 34.15 | -0.15% | 97,133 |
| Sep 8, 2025 | 34.20 | 34.55 | 33.75 | 34.20 | 34.20 | 0.15% | 69,401 |
| Sep 5, 2025 | 34.90 | 35.00 | 33.90 | 34.15 | 34.15 | -1.59% | 77,858 |
| Sep 4, 2025 | 34.65 | 34.85 | 33.85 | 34.70 | 34.70 | 0.29% | 89,925 |
| Sep 3, 2025 | 34.70 | 34.80 | 33.95 | 34.60 | 34.60 | 0.29% | 78,256 |
| Sep 2, 2025 | 35.85 | 35.85 | 34.20 | 34.50 | 34.50 | -4.30% | 119,789 |
| Sep 1, 2025 | 36.85 | 37.25 | 35.75 | 36.05 | 36.05 | -2.04% | 71,867 |
| Aug 29, 2025 | 37.40 | 38.00 | 36.35 | 36.80 | 36.80 | -1.87% | 114,460 |
| Aug 28, 2025 | 38.60 | 38.60 | 37.15 | 37.50 | 37.50 | -2.34% | 84,949 |
| Aug 27, 2025 | 37.45 | 38.45 | 37.10 | 38.40 | 38.40 | 2.40% | 99,902 |
| Aug 26, 2025 | 37.80 | 37.95 | 37.00 | 37.50 | 37.50 | -1.32% | 293,272 |
| Aug 25, 2025 | 38.85 | 38.85 | 38.00 | 38.00 | 38.00 | -2.19% | 111,527 |
| Aug 22, 2025 | 38.35 | 39.10 | 38.25 | 38.85 | 38.85 | 1.83% | 123,557 |
| Aug 21, 2025 | 38.00 | 38.30 | 37.60 | 38.15 | 38.15 | 1.33% | 145,964 |
| Aug 20, 2025 | 37.15 | 38.20 | 36.90 | 37.65 | 37.65 | -0.26% | 128,211 |
| Aug 19, 2025 | 40.35 | 40.35 | 37.55 | 37.75 | 37.75 | -6.44% | 231,230 |
| Aug 18, 2025 | 39.40 | 40.40 | 39.40 | 40.35 | 40.35 | 2.80% | 108,782 |
| Aug 15, 2025 | 40.00 | 40.00 | 38.60 | 39.25 | 39.25 | -1.13% | 95,175 |
| Aug 14, 2025 | 39.65 | 40.10 | 39.00 | 39.70 | 39.70 | 0.51% | 112,444 |
| Aug 13, 2025 | 39.65 | 40.70 | 39.50 | 39.50 | 39.50 | -0.25% | 138,359 |
| Aug 12, 2025 | 40.15 | 40.65 | 39.60 | 39.60 | 39.60 | -0.88% | 119,894 |
| Aug 11, 2025 | 39.40 | 40.35 | 39.05 | 39.95 | 39.95 | 1.40% | 217,481 |
| Aug 8, 2025 | 39.05 | 40.00 | 38.80 | 39.40 | 39.40 | 0.38% | 133,922 |
| Aug 7, 2025 | 39.35 | 40.20 | 39.15 | 39.25 | 39.25 | 0.26% | 213,686 |
| Aug 6, 2025 | 38.40 | 39.35 | 38.20 | 39.15 | 39.15 | 2.35% | 249,435 |
| Aug 5, 2025 | 37.75 | 38.80 | 37.35 | 38.25 | 38.25 | 2.27% | 152,704 |
| Aug 4, 2025 | 36.60 | 38.40 | 36.50 | 37.40 | 37.40 | 0.40% | 251,849 |
| Jul 31, 2025 | 35.90 | 38.00 | 35.85 | 37.25 | 37.25 | 4.78% | 254,559 |
| Jul 30, 2025 | 33.00 | 36.35 | 33.00 | 35.55 | 35.55 | 7.89% | 343,718 |
| Jul 29, 2025 | 33.00 | 34.80 | 32.10 | 32.95 | 32.95 | 2.97% | 427,950 |
| Jul 28, 2025 | 32.15 | 32.45 | 31.45 | 32.00 | 32.00 | 0.31% | 171,205 |
| Jul 25, 2025 | 32.10 | 32.10 | 31.50 | 31.90 | 31.90 | -0.93% | 120,499 |
| Jul 24, 2025 | 32.15 | 33.00 | 31.85 | 32.20 | 32.20 | 0.94% | 155,880 |
| Jul 23, 2025 | 30.55 | 32.05 | 30.50 | 31.90 | 31.90 | 4.08% | 127,283 |
| Jul 22, 2025 | 31.60 | 32.15 | 30.50 | 30.65 | 30.65 | -3.01% | 108,300 |
| Jul 21, 2025 | 31.60 | 32.50 | 31.25 | 31.60 | 31.60 | 0.80% | 150,618 |
| Jul 18, 2025 | 31.35 | 31.50 | 30.85 | 31.35 | 31.35 | 0.48% | 105,434 |