R&S Group Holding AG Pref Class A RSGN
SIX · Switzerland · Producer Manufacturing
CHF 18.14+0.13 (+0.72%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 18.01 | -0.94% | CHF 18.30 | CHF 18.52 | CHF 18.01 | 112.22K |
| 2026-09-29 | CHF 18.18 | -1.36% | CHF 18.60 | CHF 18.75 | CHF 18.12 | 113.08K |
| 2026-09-28 | CHF 18.43 | +0.66% | CHF 18.20 | CHF 18.83 | CHF 17.96 | 143.40K |
| 2026-09-25 | CHF 18.31 | +3.15% | CHF 18.00 | CHF 18.42 | CHF 17.86 | 149.12K |
| 2026-09-24 | CHF 17.75 | -2.26% | CHF 18.02 | CHF 18.42 | CHF 17.65 | 137.77K |
| 2026-09-23 | CHF 18.16 | +2.19% | CHF 17.90 | CHF 18.17 | CHF 17.45 | 150.87K |
| 2026-09-22 | CHF 17.77 | -0.22% | CHF 17.78 | CHF 17.78 | CHF 17.48 | 237.55K |
| 2026-09-21 | CHF 17.81 | +2.36% | CHF 17.64 | CHF 18.16 | CHF 17.60 | 130.97K |
| 2026-09-18 | CHF 17.40 | +0.64% | CHF 17.29 | CHF 17.57 | CHF 17.07 | 292.50K |
| 2026-09-17 | CHF 17.29 | -3.73% | CHF 18.00 | CHF 18.05 | CHF 17.29 | 143.28K |
| 2026-09-16 | CHF 17.96 | +4.30% | CHF 17.05 | CHF 17.98 | CHF 16.98 | 234.24K |
| 2026-09-15 | CHF 17.22 | +3.18% | CHF 16.71 | CHF 17.50 | CHF 16.51 | 293.89K |
| 2026-09-14 | CHF 16.69 | -6.55% | CHF 17.76 | CHF 17.76 | CHF 16.69 | 177.50K |
| 2026-09-11 | CHF 17.86 | +0.79% | CHF 17.86 | CHF 17.90 | CHF 17.60 | 130.07K |
| 2026-09-10 | CHF 17.72 | -0.67% | CHF 17.90 | CHF 18.11 | CHF 17.72 | 221.70K |
| 2026-09-09 | CHF 17.84 | -0.56% | CHF 17.95 | CHF 18.18 | CHF 17.46 | 171.57K |
| 2026-09-08 | CHF 17.94 | +0.79% | CHF 17.78 | CHF 18.04 | CHF 17.40 | 221.25K |
| 2026-09-07 | CHF 17.80 | -5.32% | CHF 18.10 | CHF 18.70 | CHF 17.60 | 380.81K |
| 2026-09-04 | CHF 18.80 | -1.31% | CHF 19.03 | CHF 19.53 | CHF 18.59 | 142.15K |
| 2026-09-03 | CHF 19.05 | +5.37% | CHF 18.13 | CHF 19.05 | CHF 18.13 | 128.68K |
| 2026-09-02 | CHF 18.08 | -1.04% | CHF 18.23 | CHF 18.42 | CHF 18.02 | 140.71K |
| 2026-09-01 | CHF 18.27 | -4.45% | CHF 19.10 | CHF 19.10 | CHF 18.23 | 245.36K |
| 2026-08-31 | CHF 19.12 | -3.48% | CHF 19.63 | CHF 19.68 | CHF 19.12 | 330.24K |
| 2026-08-28 | CHF 19.81 | -2.22% | CHF 20.36 | CHF 20.36 | CHF 19.81 | 91.76K |
| 2026-08-27 | CHF 20.26 | -1.46% | CHF 20.56 | CHF 20.82 | CHF 20.16 | 134.97K |
| 2026-08-26 | CHF 20.56 | +1.28% | CHF 20.40 | CHF 20.88 | CHF 20.40 | 102.27K |
| 2026-08-25 | CHF 20.30 | +3.36% | CHF 20.22 | CHF 20.46 | CHF 20.04 | 165.50K |
| 2026-08-24 | CHF 19.64 | -1.80% | CHF 19.98 | CHF 20.14 | CHF 19.50 | 92.09K |
| 2026-08-21 | CHF 20.00 | +1.83% | CHF 19.72 | CHF 20.10 | CHF 19.61 | 106.04K |
| 2026-08-20 | CHF 19.64 | +2.45% | CHF 19.50 | CHF 19.74 | CHF 19.29 | 150.77K |
| 2026-08-19 | CHF 19.17 | -4.25% | CHF 20.08 | CHF 20.08 | CHF 18.97 | 267.08K |
| 2026-08-18 | CHF 20.02 | +0.70% | CHF 20.50 | CHF 20.52 | CHF 19.50 | 152.19K |
| 2026-08-17 | CHF 19.88 | +0.71% | CHF 19.98 | CHF 20.48 | CHF 19.88 | 155.38K |
| 2026-08-14 | CHF 19.74 | +0.66% | CHF 19.79 | CHF 19.83 | CHF 19.32 | 87.72K |
| 2026-08-13 | CHF 19.61 | +1.92% | CHF 19.50 | CHF 19.79 | CHF 19.39 | 163.74K |
| 2026-08-12 | CHF 19.24 | +0.68% | CHF 19.20 | CHF 19.51 | CHF 19.11 | 140.18K |
| 2026-08-11 | CHF 19.11 | +1.49% | CHF 18.80 | CHF 19.43 | CHF 18.68 | 155.23K |
| 2026-08-10 | CHF 18.83 | -3.44% | CHF 19.32 | CHF 19.64 | CHF 18.70 | 297.79K |
| 2026-08-07 | CHF 19.50 | -1.22% | CHF 19.58 | CHF 19.88 | CHF 19.20 | 234.30K |
| 2026-08-06 | CHF 19.74 | +0.20% | CHF 19.75 | CHF 20.12 | CHF 19.14 | 317.51K |
| 2026-08-05 | CHF 19.70 | -6.64% | CHF 19.20 | CHF 21.26 | CHF 19.14 | 747.07K |
| 2026-08-04 | CHF 21.10 | +1.93% | CHF 20.96 | CHF 21.22 | CHF 20.38 | 177.47K |
| 2026-08-03 | CHF 20.70 | -1.05% | CHF 21.22 | CHF 21.40 | CHF 19.88 | 211.47K |
| 2026-07-31 | CHF 20.92 | -0.95% | CHF 21.32 | CHF 21.94 | CHF 20.92 | 150.08K |
| 2026-07-30 | CHF 21.12 | +4.14% | CHF 20.30 | CHF 21.32 | CHF 20.18 | 141.02K |
| 2026-07-29 | CHF 20.28 | -1.46% | CHF 20.60 | CHF 20.60 | CHF 20.10 | 121.92K |
| 2026-07-28 | CHF 20.58 | +1.18% | CHF 20.34 | CHF 20.68 | CHF 20.02 | 177.89K |
| 2026-07-27 | CHF 20.34 | +0.39% | CHF 20.54 | CHF 20.66 | CHF 20.14 | 151.50K |
| 2026-07-24 | CHF 20.26 | +6.07% | CHF 19.00 | CHF 20.34 | CHF 18.90 | 229.09K |
| 2026-07-23 | CHF 19.10 | -5.45% | CHF 20.06 | CHF 20.40 | CHF 19.10 | 265.95K |
| 2026-07-22 | CHF 20.20 | -3.07% | CHF 20.70 | CHF 20.88 | CHF 20.20 | 178.34K |
| 2026-07-21 | CHF 20.84 | +1.36% | CHF 20.56 | CHF 21.08 | CHF 19.75 | 256.93K |
| 2026-07-20 | CHF 20.56 | -0.68% | CHF 20.72 | CHF 20.92 | CHF 20.38 | 162.08K |
| 2026-07-17 | CHF 20.70 | -0.10% | CHF 20.70 | CHF 21.02 | CHF 20.34 | 236.52K |
| 2026-07-16 | CHF 20.72 | -8.64% | CHF 22.72 | CHF 22.72 | CHF 20.72 | 378.41K |
| 2026-07-15 | CHF 22.68 | +5.19% | CHF 22.00 | CHF 22.70 | CHF 21.26 | 158.97K |
| 2026-07-14 | CHF 21.56 | +0.65% | CHF 21.14 | CHF 21.84 | CHF 20.76 | 171.80K |
| 2026-07-13 | CHF 21.42 | -8.07% | CHF 23.00 | CHF 23.26 | CHF 21.42 | 295.29K |
| 2026-07-10 | CHF 23.30 | -5.90% | CHF 24.72 | CHF 24.72 | CHF 23.00 | 199.39K |
| 2026-07-09 | CHF 24.76 | +1.98% | CHF 24.70 | CHF 25.06 | CHF 24.48 | 118.23K |
| 2026-07-08 | CHF 24.28 | -2.88% | CHF 24.68 | CHF 24.68 | CHF 23.80 | 152.99K |
| 2026-07-07 | CHF 25.00 | -5.80% | CHF 26.36 | CHF 26.36 | CHF 24.22 | 177.16K |
| 2026-07-06 | CHF 26.54 | -0.97% | CHF 26.40 | CHF 26.54 | CHF 25.70 | 73.19K |
| 2026-07-03 | CHF 26.80 | +2.21% | CHF 26.10 | CHF 26.80 | CHF 25.98 | 200.53K |
| 2026-07-02 | CHF 26.22 | -2.96% | CHF 26.94 | CHF 27.06 | CHF 25.54 | 200.85K |
| 2026-07-01 | CHF 27.02 | -0.88% | CHF 27.14 | CHF 27.98 | CHF 26.84 | 251.86K |
| 2026-06-30 | CHF 27.26 | +2.25% | CHF 27.10 | CHF 28.18 | CHF 27.00 | 116.57K |
| 2026-06-29 | CHF 26.66 | +3.49% | CHF 26.10 | CHF 26.90 | CHF 25.80 | 169.98K |
| 2026-06-26 | CHF 25.76 | -5.08% | CHF 27.00 | CHF 27.06 | CHF 25.76 | 144.83K |
| 2026-06-25 | CHF 27.14 | +2.73% | CHF 26.44 | CHF 27.40 | CHF 26.44 | 115.45K |
| 2026-06-24 | CHF 26.42 | +2.01% | CHF 25.98 | CHF 26.50 | CHF 25.72 | 133.82K |
| 2026-06-23 | CHF 25.90 | -3.86% | CHF 26.30 | CHF 26.52 | CHF 24.84 | 114.55K |
| 2026-06-22 | CHF 26.94 | -0.81% | CHF 27.24 | CHF 27.78 | CHF 26.74 | 95.43K |
| 2026-06-19 | CHF 27.16 | +0.22% | CHF 27.30 | CHF 28.40 | CHF 27.16 | 201.76K |
| 2026-06-18 | CHF 27.10 | +5.45% | CHF 25.78 | CHF 27.10 | CHF 25.58 | 114.07K |
| 2026-06-17 | CHF 25.70 | -1.76% | CHF 25.98 | CHF 26.64 | CHF 25.70 | 175.54K |
| 2026-06-16 | CHF 26.16 | +3.89% | CHF 25.36 | CHF 26.54 | CHF 25.36 | 149.33K |
| 2026-06-15 | CHF 25.18 | +4.22% | CHF 24.92 | CHF 25.66 | CHF 24.88 | 148.62K |
| 2026-06-12 | CHF 24.16 | +5.78% | CHF 23.22 | CHF 24.38 | CHF 22.90 | 182.06K |
| 2026-06-11 | CHF 22.84 | +1.60% | CHF 22.60 | CHF 23.00 | CHF 22.04 | 138.19K |
| 2026-06-10 | CHF 22.48 | -2.60% | CHF 23.10 | CHF 23.20 | CHF 22.26 | 171.86K |
| 2026-06-09 | CHF 23.08 | -3.11% | CHF 23.42 | CHF 23.86 | CHF 22.96 | 75.58K |
| 2026-06-08 | CHF 23.82 | -1.16% | CHF 23.40 | CHF 23.96 | CHF 23.00 | 93.27K |
| 2026-06-05 | CHF 24.10 | -0.33% | CHF 24.26 | CHF 25.12 | CHF 23.86 | 97.07K |
| 2026-06-04 | CHF 24.18 | -3.51% | CHF 25.14 | CHF 25.72 | CHF 24.18 | 107.75K |
| 2026-06-03 | CHF 25.06 | +2.45% | CHF 24.42 | CHF 25.06 | CHF 24.02 | 120.17K |
| 2026-06-02 | CHF 24.46 | -3.01% | CHF 25.38 | CHF 25.50 | CHF 23.88 | 265.58K |
| 2026-06-01 | CHF 25.22 | -4.11% | CHF 26.22 | CHF 26.58 | CHF 25.20 | 125.71K |
| 2026-05-29 | CHF 26.30 | -1.65% | CHF 26.98 | CHF 27.34 | CHF 26.30 | 131.31K |
| 2026-05-28 | CHF 26.74 | +0.07% | CHF 26.56 | CHF 27.18 | CHF 26.50 | 98.60K |