SIX · RSGN · stock
R&S Group Holding AG (RSGN) stock price history
Every SIX trading session of R&S Group Holding AG from Dec 16, 2021 to Nov 12, 2026: 1,227 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RSGN adjusted close, 2021 to 2026
- CHF 39.62
- All time high, 2025
- CHF 28.89
- 52 week high, CHF 14.43 low
- 1,227
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RSGN key facts
- R&S Group Holding AG (RSGN) closed at CHF 20.90 on Nov 12, 2026 on SIX.
- RSGN's all time high close is CHF 39.62, set on Aug 18, 2025; its all time low close is CHF 9.03 on Mar 18, 2022.
- RSGN's 52 week range is CHF 14.43 to CHF 28.89.
- RSGN returned +16.7% over the year to Nov 12, 2026.
- Since Dec 16, 2021 RSGN returned +111%, +16.5% a year compounded.
- RSGN's deepest drawdown was -63.6% from Aug 18, 2025 to Jan 14, 2026.
- DataCedar holds 1,227 daily sessions of RSGN history from Dec 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RSGN price chart, 2021 to 2026
RSGN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.0% |
| 3 months | +8.6% |
| 6 months | -17.4% |
| Year to date | +34.5% |
| 1 year | +16.7% |
| 3 years | +118.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2021 | +111.2% |
| Compound annual growth, 4.9 years | +16.5% |
RSGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 39.62 on Aug 18, 2025
- All time low close
- CHF 9.03 on Mar 18, 2022
- 52 week high
- CHF 28.89 on May 7, 2026
- 52 week low
- CHF 14.43 on Jan 14, 2026
- Deepest drawdown
- -63.6% from Aug 18, 2025 to Jan 14, 2026, not yet recovered
- Best single session
- +17.9% on Feb 3, 2026
- Worst single session
- -25.9% on Nov 6, 2025
- Volatility, 1 year annualised
- 61.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2021
- 2.1×
- Best calendar year
- 2024, +76%
- Worst calendar year
- 2025, -13%
RSGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 16, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 16.01 | CHF 28.89 | CHF 14.43 | CHF 20.90 | +34.5% | 38.8M | 214 |
| 2025 | CHF 17.87 | CHF 39.96 | CHF 14.87 | CHF 15.53 | -13.3% | 46.8M | 249 |
| 2024 | CHF 10.28 | CHF 22.77 | CHF 9.41 | CHF 17.92 | +75.9% | 23.5M | 250 |
| 2023 | CHF 9.08 | CHF 11.34 | CHF 9.03 | CHF 10.18 | +12.8% | 7.5M | 251 |
| 2022 | CHF 10.09 | CHF 10.28 | CHF 9.03 | CHF 9.03 | -10.5% | 1.7M | 253 |
| 2021 | CHF 9.89 | CHF 10.18 | CHF 9.61 | CHF 10.09 | n/a | 162.5K | 10 |
RSGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 20.90 | +12.2% |
| October 2026 | CHF 18.63 | +3.4% |
| September 2026 | CHF 18.01 | -5.8% |
| August 2026 | CHF 19.12 | -8.6% |
| July 2026 | CHF 20.92 | -23.3% |
| June 2026 | CHF 27.26 | +3.7% |
| May 2026 | CHF 26.30 | +2.4% |
| April 2026 | CHF 25.69 | +27.6% |
| March 2026 | CHF 20.13 | -17.3% |
| February 2026 | CHF 24.35 | +53.8% |
| January 2026 | CHF 15.83 | +1.9% |
| December 2025 | CHF 15.53 | -10.2% |
About the RSGN data
Daily bars. 1,227 sessions from Dec 16, 2021 to Nov 12, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3ARSGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
RSGN share price history
