RS Group PLC (RS1.L) LSE

Currency In GBp

RS1.L Historical Return

If you invested 1000 GBp in RS Group plc (RS1.L) 10 years ago, it would be worth 3,090.04 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 799.6 GBp, while 1000 GBp invested 1 year ago would be worth 1,281.45 GBp. This corresponds to total returns of 209%, -20.04%, 28.14%, respectively, with annualized returns of 11.94%, -4.37%, 28.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RS1.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	722	737.5	737.5	737.5	718.5	629,905
August 20, 2026	710.5	720	720	730.5	710.5	484,076
August 19, 2026	720.5	727.5	727.5	731.5	719	831,096
August 18, 2026	738.5	722	722	738.5	719.5	503,803
August 17, 2026	720.5	728.5	728.5	741.5	720.5	510,896
August 14, 2026	715	737.5	737.5	737.5	714.5	450,858
August 13, 2026	736	729.5	729.5	736	724	734,531
August 12, 2026	730	723.5	723.5	737	720.5	837,398
August 11, 2026	732	731	731	736.5	722.75	479,985
August 10, 2026	740.5	735	735	747	735	470,916
August 07, 2026	746	743.5	743.5	751	743.5	623,512
August 06, 2026	739	746.5	746.5	752.5	739	1.38M
August 05, 2026	730	741.5	741.5	746.5	730	858,572
August 04, 2026	716.5	728	728	728	713.5	1.15M
August 03, 2026	709	716	716	719	709	637,686
July 31, 2026	706.5	701.5	701.5	711.52	698	800,868
July 30, 2026	701	701.5	701.5	706.5	697	848,344
July 29, 2026	693	700	700	702.5	693	4.41M
July 28, 2026	691	696.5	696.5	700.5	688	1.46M
July 27, 2026	689	687.5	687.5	691	683	960,199
July 24, 2026	681	682.5	682.5	685	679.5	1.15M
July 23, 2026	686.5	677	677	690.5	677	1.11M
July 22, 2026	664.5	689	689	689	664.5	1.66M
July 21, 2026	666	668	668	673.5	660.5	746,874
July 20, 2026	680.5	664.5	664.5	680.5	659	783,128
July 17, 2026	663	670.5	670.5	674	661.5	887,298
July 16, 2026	648.5	671	671	672	645.5	814,080
July 15, 2026	640	646	646	650	636.5	811,800
July 14, 2026	618	644	644	645.25	618	683,292
July 13, 2026	614	631	631	631	611.5	1.4M
July 10, 2026	612	617.5	617.5	621	610.5	861,993
July 09, 2026	602.5	608.5	608.5	613.5	602.5	823,091
July 08, 2026	604.5	602.5	602.5	604.5	594.5	1.04M
July 07, 2026	613	606	606	619	603	813,634
July 06, 2026	628	613.5	613.5	628	609	854,078
July 03, 2026	620	626.5	626.5	626.5	612	1.29M
July 02, 2026	607	612.5	612.5	616.5	605	1.96M
July 01, 2026	598.5	608.5	608.5	611	590	2.86M
June 30, 2026	590	581.5	581.5	593	580.5	1.41M
June 29, 2026	613.5	587	587	613.5	587	978,136
June 26, 2026	612.5	599.5	599.5	612.5	594.5	1.22M
June 25, 2026	600.5	605	605	610.5	600.5	8.16M
June 24, 2026	599	605	605	608	599	2.06M
June 23, 2026	626	603	603	626	597	1.23M
June 22, 2026	611.5	622	622	622	611.5	984,033
June 19, 2026	618.5	620.5	620.5	622.5	614.5	2.48M
June 18, 2026	618.5	620	620	622	611.5	816,407
June 17, 2026	623	622	622	623.5	617	1.05M
June 16, 2026	634.5	620	620	634.5	614.5	1.78M
June 15, 2026	620.5	622	622	645.5	617	1.37M
June 12, 2026	626	628.5	628.5	636	620.5	857,266
June 11, 2026	616	613	613	622	610.5	748,484
June 10, 2026	612.5	631	631	633	612.5	1.21M
June 09, 2026	639.5	626.5	626.5	641.5	626.5	987,994
June 08, 2026	647	640.5	640.5	647	635.88	762,693
June 05, 2026	645	649	649	662.5	645	539,500
June 04, 2026	663	661	661	670.5	656	679,485
June 03, 2026	671.5	660	660	671.5	660	901,173
June 02, 2026	656	667.5	667.5	668	653.23	609,120
June 01, 2026	676.5	650.5	650.5	676.5	644.5	979,177