RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	33.960	34.020	33.280	33.320	28.351	71,778
2024-03-12	33.520	34.420	33.500	33.640	28.623	112,638
2024-03-11	32.920	33.380	32.660	33.380	28.402	118,299
2024-03-08	33.000	33.400	32.940	33.080	28.147	173,730
2024-03-07	32.620	33.100	32.420	32.900	27.994	196,412
2024-03-06	32.980	33.100	32.660	32.880	27.977	67,045
2024-03-05	33.000	33.040	32.500	33.000	28.079	123,644
2024-03-04	34.360	34.420	33.100	33.120	28.181	122,528
2024-03-01	34.360	34.500	34.040	34.260	29.151	98,312
2024-02-29	34.200	34.340	34.040	34.140	29.049	51,143
2024-02-28	34.360	34.400	34.120	34.200	29.100	47,202
2024-02-27	34.040	34.400	33.980	34.320	29.202	48,528
2024-02-26	34.340	34.520	34.100	34.160	29.066	35,769
2024-02-23	34.520	34.660	34.260	34.460	29.321	36,697
2024-02-22	34.560	34.660	34.240	34.500	29.355	61,447
2024-02-21	34.260	34.540	34.240	34.500	29.355	64,338
2024-02-20	34.720	34.780	34.100	34.240	29.134	74,809
2024-02-19	34.860	34.900	34.540	34.780	29.593	45,679
2024-02-16	35.000	35.140	34.580	34.760	29.576	72,050
2024-02-15	35.520	35.520	34.840	35.000	29.780	119,699
2024-02-14	34.860	35.880	34.860	35.400	30.121	42,844
2024-02-13	35.180	35.520	34.920	34.920	29.712	40,050
2024-02-12	34.700	35.300	34.680	35.200	29.951	30,994
2024-02-09	35.180	35.300	34.600	34.800	29.610	38,553
2024-02-08	34.800	35.240	34.800	35.140	29.899	30,697
2024-02-07	35.220	35.580	34.880	34.880	29.678	36,214
2024-02-06	35.360	35.540	35.180	35.300	30.036	31,122
2024-02-05	35.200	35.820	35.200	35.480	30.189	47,496
2024-02-02	36.000	36.020	35.380	35.420	30.138	34,933
2024-02-01	35.600	35.740	35.180	35.460	30.172	54,522
2024-01-31	35.600	35.960	35.600	35.720	30.393	48,061
2024-01-30	36.180	36.260	35.640	35.780	30.444	37,104
2024-01-29	35.900	36.300	35.700	36.080	30.699	39,948
2024-01-26	36.320	36.320	35.940	35.940	30.580	33,845
2024-01-25	36.340	36.680	36.040	36.300	30.886	40,595
2024-01-24	35.840	36.360	35.700	36.300	30.886	66,417
2024-01-23	35.740	35.840	35.360	35.680	30.359	44,866
2024-01-22	35.040	35.600	34.800	35.480	30.189	75,378
2024-01-19	35.240	35.640	35.100	35.180	29.934	35,165
2024-01-18	34.620	35.240	34.500	34.980	29.763	41,479
2024-01-17	34.400	34.700	34.160	34.620	29.457	31,772
2024-01-16	35.000	35.280	34.420	34.840	29.644	61,060
2024-01-15	35.540	35.700	35.180	35.240	29.985	46,039
2024-01-12	35.700	36.180	35.420	35.520	30.223	48,267
2024-01-11	36.760	36.760	35.500	35.500	30.206	67,265
2024-01-10	36.900	36.900	36.160	36.280	30.869	55,472
2024-01-09	37.160	37.300	36.780	36.860	31.363	65,326
2024-01-08	36.000	37.060	35.700	36.900	31.397	87,110
2024-01-05	35.560	36.140	35.480	35.900	30.546	65,455
2024-01-04	35.580	36.000	35.580	35.800	30.461	53,494
2024-01-03	35.720	35.740	35.200	35.560	30.257	51,776
2024-01-02	35.380	35.960	35.100	35.680	30.359	69,289
2023-12-29	34.300	35.160	34.300	34.960	29.746	16,353
2023-12-28	34.720	34.920	34.520	34.680	29.508	22,885
2023-12-27	34.680	34.800	34.400	34.600	29.440	31,574
2023-12-22	34.700	34.940	34.520	34.660	29.491	25,330
2023-12-21	35.280	35.640	34.780	34.980	29.763	56,697
2023-12-20	34.600	35.680	34.560	35.500	30.206	97,110
2023-12-19	34.280	34.820	34.220	34.460	29.321	39,690
2023-12-18	33.820	34.400	33.560	34.380	29.253	63,765

← NewerPage 12 of 22 · 1,279 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.