RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	31.050	31.050	30.450	30.500	28.014	46,816
2024-06-06	30.950	31.250	30.950	31.250	28.703	48,197
2024-06-05	31.250	31.250	30.850	31.000	28.473	30,171
2024-06-04	30.900	31.200	30.800	31.000	28.473	39,966
2024-06-03	31.150	31.400	30.850	31.150	28.611	97,219
2024-05-31	29.650	30.850	29.650	30.750	28.244	139,345
2024-05-30	29.000	29.550	29.000	29.500	27.095	43,964
2024-05-29	29.550	29.550	28.850	28.950	26.590	89,013
2024-05-28	29.500	29.750	29.500	29.500	27.095	91,452
2024-05-27	29.350	29.600	29.200	29.550	27.141	48,946
2024-05-24	29.200	29.550	29.100	29.400	27.004	56,652
2024-05-23	29.600	30.100	29.350	29.350	26.958	60,603
2024-05-22	29.750	30.100	29.550	29.550	27.141	62,822
2024-05-21	30.500	30.500	29.750	29.900	27.463	69,040
2024-05-20	30.200	30.300	30.000	30.200	27.738	49,332
2024-05-17	30.000	30.550	30.000	30.250	27.784	75,432
2024-05-16	30.050	30.250	29.900	30.100	27.646	78,340
2024-05-15	29.600	30.150	29.600	30.050	27.601	143,480
2024-05-14	29.700	29.850	29.550	29.600	27.187	97,211
2024-05-13	29.750	30.000	29.550	29.600	27.187	70,520
2024-05-10	29.600	30.050	29.600	29.850	27.417	67,194
2024-05-09	29.750	29.900	29.600	29.650	27.233	37,868
2024-05-08	29.300	29.850	29.300	29.800	27.371	60,265
2024-05-07	29.600	29.800	29.400	29.450	27.049	106,288
2024-05-06	29.650	29.750	29.300	29.550	27.141	46,914
2024-05-03	29.150	29.800	29.100	29.600	27.187	136,788
2024-05-02	29.000	29.450	28.950	29.050	26.682	86,902
2024-04-30	29.350	29.400	28.850	28.950	26.590	110,198
2024-04-29	29.250	29.500	28.950	29.350	26.958	144,603
2024-04-26	29.100	29.750	29.100	29.200	26.820	113,454
2024-04-25	29.250	29.850	28.950	28.950	26.590	367,087
2024-04-24	32.000	32.400	31.600	31.750	27.015	205,071
2024-04-23	31.500	32.850	31.400	31.850	27.100	444,376
2024-04-22	31.100	31.850	30.900	31.250	26.590	311,734
2024-04-19	30.850	31.000	30.400	30.800	26.207	457,216
2024-04-18	31.100	31.100	30.700	31.000	26.377	136,445
2024-04-17	30.800	31.100	30.800	31.000	26.377	117,797
2024-04-16	31.050	31.200	30.750	30.800	26.207	178,978
2024-04-15	31.050	31.450	31.000	31.300	26.632	191,661
2024-04-12	31.400	31.450	30.950	30.950	26.334	230,653
2024-04-11	31.250	31.600	31.100	31.250	26.590	180,349
2024-04-10	31.300	31.600	30.950	31.250	26.590	254,589
2024-04-09	31.250	31.500	30.900	31.200	26.547	163,981
2024-04-08	31.150	31.350	31.000	31.250	26.590	171,785
2024-04-05	31.250	31.300	31.000	31.150	26.505	189,845
2024-04-04	31.350	31.650	31.100	31.450	26.760	397,629
2024-04-03	31.350	31.500	31.050	31.450	26.760	149,535
2024-04-02	31.200	31.900	30.950	31.400	26.717	211,651
2024-03-28	31.920	31.920	31.200	31.280	26.615	124,469
2024-03-27	31.160	31.640	30.980	31.580	26.870	148,473
2024-03-26	30.940	31.300	30.780	31.140	26.496	165,504
2024-03-25	30.840	31.120	30.740	31.000	26.377	127,318
2024-03-22	31.100	31.200	30.840	30.840	26.241	169,097
2024-03-21	32.100	32.200	31.060	31.200	26.547	172,376
2024-03-20	30.840	31.440	30.540	31.400	26.717	179,967
2024-03-19	30.400	30.660	30.120	30.560	26.003	163,354
2024-03-18	30.160	30.520	29.900	30.480	25.934	247,428
2024-03-15	31.420	31.500	30.300	30.340	25.815	311,389
2024-03-14	32.640	33.080	29.880	30.840	26.241	694,776
2024-03-13	33.960	34.020	33.280	33.320	28.351	71,778

← NewerPage 11 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.