R&S Group Holding AG (SWX:RSGN)
Switzerland
· Delayed Price · Currency is CHF 26.44
+0.60 (2.32%)
Apr 29, 2026, 3:13 PM CET
R&S Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.58 | 26.58 | 25.66 | 25.84 | 25.84 | -3.15% | 101,908 |
| Apr 27, 2026 | 26.70 | 27.34 | 26.38 | 26.68 | 26.68 | 0.68% | 111,893 |
| Apr 24, 2026 | 27.30 | 27.30 | 26.20 | 26.50 | 26.50 | -3.78% | 145,213 |
| Apr 23, 2026 | 26.98 | 27.68 | 26.64 | 27.54 | 27.54 | 2.08% | 179,369 |
| Apr 22, 2026 | 27.24 | 27.80 | 26.64 | 26.98 | 26.98 | -0.95% | 177,580 |
| Apr 21, 2026 | 26.58 | 27.24 | 26.50 | 27.24 | 27.24 | 2.25% | 196,795 |
| Apr 20, 2026 | 27.00 | 27.30 | 26.34 | 26.64 | 26.64 | -3.62% | 123,866 |
| Apr 17, 2026 | 26.36 | 27.64 | 26.10 | 27.64 | 27.64 | 4.94% | 256,967 |
| Apr 16, 2026 | 25.46 | 26.50 | 25.08 | 26.34 | 26.34 | 5.02% | 419,489 |
| Apr 15, 2026 | 25.00 | 25.60 | 24.86 | 25.08 | 25.08 | 0.72% | 205,080 |
| Apr 14, 2026 | 24.60 | 26.02 | 24.60 | 24.90 | 24.90 | 1.22% | 217,341 |
| Apr 13, 2026 | 23.60 | 24.68 | 23.22 | 24.60 | 24.60 | 1.65% | 144,653 |
| Apr 10, 2026 | 23.86 | 24.42 | 23.60 | 24.20 | 24.20 | 2.11% | 205,110 |
| Apr 9, 2026 | 23.40 | 23.90 | 22.66 | 23.70 | 23.70 | 2.60% | 129,919 |
| Apr 8, 2026 | 21.74 | 23.66 | 21.26 | 23.10 | 23.10 | 17.44% | 399,678 |
| Apr 7, 2026 | 19.80 | 20.48 | 19.54 | 19.67 | 19.67 | -0.15% | 340,245 |
| Apr 2, 2026 | 20.30 | 20.30 | 19.36 | 19.70 | 19.70 | -2.48% | 166,392 |
| Apr 1, 2026 | 21.70 | 21.70 | 19.92 | 20.20 | 20.20 | -1.46% | 279,281 |
| Mar 31, 2026 | 19.70 | 20.60 | 19.68 | 20.50 | 20.50 | 4.06% | 191,813 |
| Mar 30, 2026 | 20.70 | 20.70 | 19.34 | 19.70 | 19.70 | -5.52% | 277,595 |
| Mar 27, 2026 | 21.55 | 21.55 | 20.85 | 20.85 | 20.85 | -3.02% | 101,601 |
| Mar 26, 2026 | 22.25 | 22.25 | 21.50 | 21.50 | 21.50 | -3.15% | 69,268 |
| Mar 25, 2026 | 21.85 | 22.90 | 21.75 | 22.20 | 22.20 | 3.26% | 99,397 |
| Mar 24, 2026 | 21.80 | 21.80 | 21.10 | 21.50 | 21.50 | -1.15% | 76,873 |
| Mar 23, 2026 | 20.25 | 22.15 | 20.00 | 21.75 | 21.75 | 3.08% | 130,539 |
| Mar 20, 2026 | 21.80 | 22.50 | 20.90 | 21.10 | 21.10 | -0.71% | 167,098 |
| Mar 19, 2026 | 21.85 | 21.95 | 20.85 | 21.25 | 21.25 | -4.06% | 104,739 |
| Mar 18, 2026 | 22.50 | 22.85 | 22.00 | 22.15 | 22.15 | -1.99% | 80,081 |
| Mar 17, 2026 | 22.30 | 22.85 | 22.15 | 22.60 | 22.60 | 0.67% | 60,339 |
| Mar 16, 2026 | 21.75 | 22.65 | 21.70 | 22.45 | 22.45 | 3.46% | 148,881 |
| Mar 13, 2026 | 22.50 | 22.80 | 21.70 | 21.70 | 21.70 | -2.91% | 104,772 |
| Mar 12, 2026 | 22.65 | 23.00 | 22.30 | 22.35 | 22.35 | -2.19% | 87,745 |
| Mar 11, 2026 | 22.90 | 23.25 | 22.50 | 22.85 | 22.85 | -1.30% | 88,559 |
| Mar 10, 2026 | 22.60 | 23.30 | 22.55 | 23.15 | 23.15 | 5.23% | 120,567 |
| Mar 9, 2026 | 21.50 | 22.45 | 21.50 | 22.00 | 22.00 | -2.00% | 133,352 |
| Mar 6, 2026 | 22.85 | 23.65 | 22.20 | 22.45 | 22.45 | -1.10% | 193,675 |
| Mar 5, 2026 | 24.05 | 24.40 | 22.70 | 22.70 | 22.70 | -1.73% | 255,079 |
| Mar 4, 2026 | 22.15 | 23.65 | 22.10 | 23.10 | 23.10 | 3.59% | 239,588 |
| Mar 3, 2026 | 23.30 | 23.30 | 21.60 | 22.30 | 22.30 | -6.11% | 384,811 |
| Mar 2, 2026 | 23.90 | 24.50 | 23.05 | 23.75 | 23.75 | -4.23% | 491,792 |
| Feb 27, 2026 | 23.40 | 25.00 | 23.30 | 24.80 | 24.80 | 7.59% | 401,547 |
| Feb 26, 2026 | 23.30 | 23.75 | 22.95 | 23.05 | 23.05 | -1.71% | 129,412 |
| Feb 25, 2026 | 23.05 | 23.75 | 23.05 | 23.45 | 23.45 | 1.08% | 163,887 |
| Feb 24, 2026 | 22.70 | 23.45 | 22.60 | 23.20 | 23.20 | 2.65% | 145,861 |
| Feb 23, 2026 | 22.70 | 22.95 | 22.40 | 22.60 | 22.60 | -1.31% | 91,967 |
| Feb 20, 2026 | 22.40 | 23.30 | 22.35 | 22.90 | 22.90 | 2.23% | 149,600 |
| Feb 19, 2026 | 23.45 | 23.45 | 22.30 | 22.40 | 22.40 | -4.07% | 154,384 |
| Feb 18, 2026 | 22.75 | 23.35 | 22.45 | 23.35 | 23.35 | 3.55% | 285,936 |
| Feb 17, 2026 | 22.25 | 22.60 | 21.85 | 22.55 | 22.55 | 0.67% | 138,417 |
| Feb 16, 2026 | 22.05 | 22.60 | 21.80 | 22.40 | 22.40 | 2.99% | 166,503 |
| Feb 13, 2026 | 21.75 | 21.85 | 21.30 | 21.75 | 21.75 | -0.46% | 161,557 |
| Feb 12, 2026 | 21.20 | 22.10 | 20.95 | 21.85 | 21.85 | 4.55% | 471,574 |
| Feb 11, 2026 | 19.74 | 21.20 | 19.60 | 20.90 | 20.90 | 5.45% | 277,990 |
| Feb 10, 2026 | 19.72 | 20.15 | 18.96 | 19.82 | 19.82 | - | 284,316 |
| Feb 9, 2026 | 19.10 | 20.10 | 18.90 | 19.82 | 19.82 | 4.98% | 230,668 |
| Feb 6, 2026 | 18.74 | 19.12 | 18.40 | 18.88 | 18.88 | 0.85% | 216,866 |
| Feb 5, 2026 | 19.10 | 19.44 | 18.56 | 18.72 | 18.72 | -1.37% | 235,924 |
| Feb 4, 2026 | 19.38 | 19.78 | 18.82 | 18.98 | 18.98 | -2.67% | 339,998 |
| Feb 3, 2026 | 20.45 | 20.45 | 18.66 | 19.50 | 19.50 | 17.90% | 1,124,706 |
| Feb 2, 2026 | 15.90 | 16.64 | 15.66 | 16.54 | 16.54 | 2.61% | 211,106 |
| Jan 30, 2026 | 15.62 | 16.76 | 15.54 | 16.12 | 16.12 | 3.47% | 210,523 |
| Jan 29, 2026 | 16.26 | 16.26 | 15.54 | 15.58 | 15.58 | -3.59% | 92,277 |
| Jan 28, 2026 | 15.96 | 16.34 | 15.94 | 16.16 | 16.16 | 1.89% | 128,416 |
| Jan 27, 2026 | 15.82 | 15.98 | 15.50 | 15.86 | 15.86 | 0.76% | 167,212 |
| Jan 26, 2026 | 15.80 | 16.00 | 15.38 | 15.74 | 15.74 | -0.25% | 163,658 |
| Jan 23, 2026 | 15.58 | 15.86 | 15.30 | 15.78 | 15.78 | 1.68% | 168,071 |
| Jan 22, 2026 | 15.56 | 15.84 | 15.34 | 15.52 | 15.52 | 0.78% | 131,764 |
| Jan 21, 2026 | 15.30 | 15.60 | 14.90 | 15.40 | 15.40 | 0.52% | 145,640 |
| Jan 20, 2026 | 15.46 | 15.50 | 15.02 | 15.32 | 15.32 | -2.05% | 167,208 |
| Jan 19, 2026 | 15.52 | 16.00 | 15.32 | 15.64 | 15.64 | -0.51% | 152,329 |
| Jan 16, 2026 | 15.32 | 15.72 | 15.14 | 15.72 | 15.72 | 3.01% | 140,672 |
| Jan 15, 2026 | 14.92 | 15.26 | 14.72 | 15.26 | 15.26 | 3.81% | 530,634 |
| Jan 14, 2026 | 14.90 | 15.24 | 14.70 | 14.70 | 14.70 | -1.74% | 276,169 |
| Jan 13, 2026 | 15.64 | 15.66 | 14.82 | 14.96 | 14.96 | -3.98% | 359,151 |
| Jan 12, 2026 | 15.92 | 16.02 | 15.48 | 15.58 | 15.58 | -1.39% | 143,837 |
| Jan 9, 2026 | 15.50 | 15.80 | 15.28 | 15.80 | 15.80 | 2.86% | 184,680 |
| Jan 8, 2026 | 15.78 | 15.78 | 15.24 | 15.36 | 15.36 | -2.17% | 119,960 |
| Jan 7, 2026 | 15.86 | 15.86 | 15.56 | 15.70 | 15.70 | -0.51% | 138,809 |
| Jan 6, 2026 | 16.22 | 16.22 | 15.68 | 15.78 | 15.78 | -1.87% | 120,374 |
| Jan 5, 2026 | 16.30 | 16.64 | 15.76 | 16.08 | 16.08 | 1.64% | 234,460 |
| Dec 30, 2025 | 15.86 | 15.92 | 15.68 | 15.82 | 15.82 | -1.12% | 102,170 |
| Dec 29, 2025 | 16.00 | 16.00 | 15.52 | 16.00 | 16.00 | 0.88% | 150,353 |
| Dec 23, 2025 | 15.78 | 16.32 | 15.78 | 15.86 | 15.86 | 1.02% | 236,307 |
| Dec 22, 2025 | 15.66 | 15.74 | 15.30 | 15.70 | 15.70 | 1.29% | 159,857 |
| Dec 19, 2025 | 15.78 | 15.78 | 15.14 | 15.50 | 15.50 | -1.40% | 268,492 |
| Dec 18, 2025 | 15.50 | 15.72 | 15.34 | 15.72 | 15.72 | 1.29% | 147,614 |
| Dec 17, 2025 | 16.00 | 16.06 | 15.44 | 15.52 | 15.52 | -2.02% | 105,798 |
| Dec 16, 2025 | 15.84 | 16.10 | 15.70 | 15.84 | 15.84 | -0.88% | 247,303 |
| Dec 15, 2025 | 16.30 | 16.34 | 15.80 | 15.98 | 15.98 | -1.60% | 237,241 |
| Dec 12, 2025 | 16.42 | 16.98 | 16.24 | 16.24 | 16.24 | 0.37% | 178,491 |
| Dec 11, 2025 | 16.30 | 16.44 | 15.82 | 16.18 | 16.18 | -0.49% | 253,122 |
| Dec 10, 2025 | 16.70 | 16.80 | 16.22 | 16.26 | 16.26 | -2.63% | 197,843 |
| Dec 9, 2025 | 17.28 | 17.64 | 16.56 | 16.70 | 16.70 | -3.80% | 162,429 |
| Dec 8, 2025 | 17.48 | 17.68 | 17.24 | 17.36 | 17.36 | -0.34% | 68,553 |
| 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 |