RTL Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	29.400	29.750	29.400	29.450	27.049	31,605
2024-08-29	29.400	29.800	29.350	29.500	27.095	35,245
2024-08-28	29.300	29.500	29.250	29.350	26.958	25,405
2024-08-27	29.400	29.650	29.350	29.450	27.049	55,527
2024-08-26	29.350	29.500	29.300	29.500	27.095	24,116
2024-08-23	29.100	29.400	29.100	29.350	26.958	35,759
2024-08-22	28.850	29.200	28.750	29.100	26.728	58,108
2024-08-21	28.500	28.900	28.500	28.800	26.452	29,418
2024-08-20	28.900	28.950	28.500	28.500	26.177	34,594
2024-08-19	28.550	29.050	28.550	28.850	26.498	78,212
2024-08-16	28.250	28.950	28.100	28.450	26.131	127,635
2024-08-15	28.000	28.400	27.850	28.200	25.901	62,924
2024-08-14	28.200	28.350	27.800	27.850	25.580	69,014
2024-08-13	28.400	28.500	28.100	28.200	25.901	47,173
2024-08-12	28.200	28.500	28.200	28.350	26.039	49,275
2024-08-09	28.200	28.850	27.900	28.000	25.718	106,055
2024-08-08	28.350	28.650	27.950	28.100	25.810	51,648
2024-08-07	28.450	28.700	28.100	28.450	26.131	65,926
2024-08-06	28.700	28.800	27.850	28.300	25.993	48,618
2024-08-05	27.950	28.450	27.500	28.150	25.855	120,608
2024-08-02	28.500	28.750	28.250	28.500	26.177	116,016
2024-08-01	29.050	29.200	28.600	28.600	26.269	66,744
2024-07-31	28.850	29.550	28.850	29.150	26.774	85,887
2024-07-30	29.050	29.300	29.050	29.200	26.820	37,623
2024-07-29	29.400	29.600	28.900	29.050	26.682	48,254
2024-07-26	28.950	29.400	28.850	29.200	26.820	65,633
2024-07-25	29.550	29.550	28.650	28.900	26.544	72,863
2024-07-24	29.700	29.800	29.500	29.800	27.371	30,583
2024-07-23	30.300	30.850	29.800	29.800	27.371	34,336
2024-07-22	30.200	30.550	30.050	30.200	27.738	32,260
2024-07-19	30.200	30.500	29.950	30.100	27.646	47,313
2024-07-18	30.150	30.650	30.150	30.400	27.922	39,071
2024-07-17	29.900	30.150	29.800	30.150	27.692	30,527
2024-07-16	29.950	30.150	29.900	30.000	27.555	31,833
2024-07-15	29.750	30.100	29.500	30.100	27.646	34,381
2024-07-12	29.950	30.000	29.750	29.900	27.463	39,539
2024-07-11	29.300	30.000	29.300	29.900	27.463	56,311
2024-07-10	29.000	29.800	28.800	29.800	27.371	98,063
2024-07-09	29.250	29.400	28.900	29.050	26.682	90,073
2024-07-08	29.100	30.000	29.100	29.350	26.958	53,938
2024-07-05	29.100	29.500	29.100	29.450	27.049	58,690
2024-07-04	29.200	29.400	29.000	29.100	26.728	45,754
2024-07-03	28.900	29.100	28.350	29.100	26.728	107,080
2024-07-02	28.750	28.800	28.300	28.800	26.452	70,838
2024-07-01	28.650	28.950	28.500	28.550	26.223	44,733
2024-06-28	28.450	28.700	28.250	28.400	26.085	43,739
2024-06-27	28.700	28.850	28.150	28.300	25.993	105,007
2024-06-26	28.950	29.250	28.650	28.750	26.407	142,442
2024-06-25	29.500	29.550	28.850	29.000	26.636	47,978
2024-06-24	29.150	29.500	29.050	29.500	27.095	43,203
2024-06-21	29.400	29.600	28.950	29.100	26.728	160,480
2024-06-20	29.150	29.550	29.050	29.550	27.141	47,105
2024-06-19	29.200	29.200	28.900	29.000	26.636	70,473
2024-06-18	29.600	29.650	29.100	29.300	26.912	96,415
2024-06-17	29.000	29.450	28.900	29.350	26.958	67,345
2024-06-14	29.450	29.550	28.700	28.950	26.590	144,009
2024-06-13	30.250	30.400	29.400	29.400	27.004	91,992
2024-06-12	29.900	30.450	29.600	30.400	27.922	64,391
2024-06-11	30.200	30.450	29.700	29.900	27.463	69,389
2024-06-10	30.150	30.400	30.000	30.200	27.738	65,624

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.6460 EUR
2025-05-02	2.1250 EUR
2024-04-25	2.3375 EUR
2023-04-27	2.9750 EUR
2022-05-03	2.9750 EUR
2022-05-02	5.0000 EUR
2021-05-04	2.5500 EUR
2019-05-03	2.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.