tiprankstipranks
RS Group PLC (DE:ECN)
FRANKFURT:ECN
Germany Market

RS Group PLC (ECN) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
8.60
8.60
8.60
8.60
8.60
-2.27%
0
0.00
Sep 08, 2026
8.80
8.80
8.80
8.80
8.80
+1.73%
0
0.00
Sep 07, 2026
8.65
8.65
8.65
8.65
8.65
+1.17%
0
0.00
Sep 04, 2026
8.55
8.55
8.55
8.55
8.55
-2.29%
0
0.00
Sep 03, 2026
8.65
8.75
8.65
8.75
8.75
+0.57%
50
∞
Sep 02, 2026
8.70
8.70
8.70
8.70
8.70
+0.58%
0
-
Sep 01, 2026
8.65
8.65
8.65
8.65
8.65
-0.57%
0
-
Aug 31, 2026
8.70
8.70
8.70
8.70
8.70
-0.57%
0
-
Aug 28, 2026
8.75
8.75
8.75
8.75
8.75
0.00%
0
-
Aug 27, 2026
8.75
8.75
8.75
8.75
8.75
+1.16%
0
-
Aug 26, 2026
8.65
8.65
8.65
8.65
8.65
+1.17%
0
-
Aug 25, 2026
8.55
8.55
8.55
8.55
8.55
0.00%
0
-
Aug 24, 2026
8.55
8.55
8.55
8.55
8.55
+1.79%
0
-
Aug 21, 2026
8.40
8.40
8.40
8.40
8.40
-0.59%
0
-
Aug 20, 2026
8.45
8.45
8.45
8.45
8.45
+0.60%
0
-
Aug 19, 2026
8.40
8.40
8.40
8.40
8.40
-1.18%
0
-
Aug 18, 2026
8.50
8.50
8.50
8.50
8.50
-0.58%
0
-
Aug 17, 2026
8.55
8.55
8.55
8.55
8.55
+0.59%
0
0.00
Aug 14, 2026
8.50
8.50
8.50
8.50
8.50
+0.59%
0
0.00
Aug 13, 2026
8.45
8.45
8.45
8.45
8.45
-0.59%
0
0.00
Aug 12, 2026
8.50
8.50
8.50
8.50
8.50
-1.16%
0
0.00
Aug 11, 2026
8.60
8.60
8.60
8.60
8.60
-0.58%
0
0.00
Aug 10, 2026
8.65
8.65
8.65
8.65
8.65
-0.57%
0
0.00
Aug 07, 2026
8.70
8.70
8.70
8.70
8.70
+0.58%
0
0.00
Aug 06, 2026
8.65
8.65
8.65
8.65
8.65
+2.37%
0
0.00
Aug 05, 2026
8.45
8.45
8.45
8.45
8.45
+1.20%
0
0.00
Aug 04, 2026
8.35
8.35
8.35
8.35
8.35
+1.21%
0
0.00
Aug 03, 2026
8.25
8.25
8.25
8.25
8.25
+1.23%
0
0.00
Jul 31, 2026
8.15
8.15
8.15
8.15
8.15
+0.62%
0
0.00
Jul 30, 2026
8.10
8.10
8.10
8.10
8.10
0.00%
0
0.00
Jul 29, 2026
8.10
8.10
8.10
8.10
8.10
+1.25%
0
0.00
Jul 28, 2026
8.00
8.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 27, 2026
8.00
8.00
8.00
8.00
8.00
+0.63%
0
0.00
Jul 24, 2026
7.95
7.95
7.95
7.95
7.95
0.00%
0
0.00
Jul 23, 2026
7.95
7.95
7.95
7.95
7.95
+1.27%
0
0.00
Jul 22, 2026
7.85
7.85
7.85
7.85
7.85
+1.29%
0
0.00
Jul 21, 2026
7.75
7.75
7.75
7.75
7.75
-0.64%
0
0.00
Jul 20, 2026
7.80
7.80
7.80
7.80
7.80
+0.65%
0
0.00
Jul 17, 2026
7.75
7.75
7.75
7.75
7.75
+1.97%
0
0.00
Jul 16, 2026
7.60
7.60
7.60
7.60
7.60
+1.33%
0
0.00
Jul 15, 2026
7.50
7.50
7.50
7.50
7.50
+2.74%
0
0.00
Jul 14, 2026
7.30
7.30
7.30
7.30
7.30
+1.39%
0
0.00
Jul 13, 2026
7.20
7.20
7.20
7.20
7.20
+0.70%
0
0.00
Jul 10, 2026
7.15
7.15
7.15
7.15
7.15
+1.42%
0
0.00
Jul 09, 2026
7.05
7.05
7.05
7.05
7.05
0.00%
0
0.00
Jul 08, 2026
7.05
7.05
7.05
7.05
7.05
-1.40%
0
0.00
Jul 07, 2026
7.15
7.15
7.15
7.15
7.15
-1.38%
0
0.00
Jul 06, 2026
7.25
7.25
7.25
7.25
7.25
+2.11%
0
0.00
Jul 03, 2026
7.10
7.10
7.10
7.10
7.10
+0.71%
0
0.00
Jul 02, 2026
7.05
7.05
7.05
7.05
7.05
+3.68%
0
0.00
Rows:
50