RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	33.000	34.420	32.800	34.000	28.929	228,766
2023-12-14	31.940	32.960	31.940	32.820	27.925	71,960
2023-12-13	32.580	32.580	31.500	31.500	26.802	73,493
2023-12-12	32.820	33.000	32.540	32.580	27.721	50,355
2023-12-11	32.560	33.000	32.200	32.920	28.011	111,469
2023-12-08	32.680	32.900	32.440	32.700	27.823	73,305
2023-12-07	32.900	32.960	32.380	32.840	27.942	48,190
2023-12-06	32.840	33.020	32.520	32.940	28.028	52,506
2023-12-05	32.900	33.100	32.660	32.880	27.977	46,813
2023-12-04	32.740	33.220	32.740	32.900	27.994	56,669
2023-12-01	33.020	33.040	32.200	32.680	27.806	83,760
2023-11-30	33.100	33.340	32.820	33.080	28.147	68,559
2023-11-29	33.200	33.200	32.800	33.080	28.147	46,544
2023-11-28	33.320	33.320	32.960	33.060	28.130	32,690
2023-11-27	33.680	33.760	33.120	33.320	28.351	63,558
2023-11-24	33.760	33.940	33.700	33.860	28.810	14,191
2023-11-23	33.680	34.180	33.600	33.760	28.725	17,558
2023-11-22	33.620	33.900	33.620	33.900	28.844	37,243
2023-11-21	33.740	34.180	33.580	33.620	28.606	29,764
2023-11-20	34.400	34.400	33.340	33.660	28.640	46,861
2023-11-17	33.400	34.000	33.360	33.500	28.504	53,271
2023-11-16	33.280	33.860	33.200	33.260	28.300	42,209
2023-11-15	33.100	33.720	33.100	33.180	28.232	57,216
2023-11-14	32.380	32.860	32.260	32.860	27.959	78,863
2023-11-13	33.060	33.080	32.060	32.100	27.313	72,312
2023-11-10	32.760	33.060	32.420	32.840	27.942	53,685
2023-11-09	32.280	33.080	32.260	32.960	28.045	61,318
2023-11-08	33.420	33.420	32.220	32.220	27.415	125,643
2023-11-07	34.000	34.160	33.540	33.940	28.878	40,860
2023-11-06	34.300	34.700	34.020	34.080	28.998	46,645
2023-11-03	33.100	33.920	33.100	33.920	28.861	25,046
2023-11-02	32.420	33.720	32.420	33.260	28.300	63,439
2023-11-01	33.160	33.160	31.920	32.380	27.551	27,938
2023-10-31	32.460	33.140	32.460	32.960	28.045	58,093
2023-10-30	32.240	32.500	32.200	32.380	27.551	30,562
2023-10-27	31.900	32.280	31.640	32.060	27.279	30,333
2023-10-26	31.780	32.140	31.680	31.860	27.109	38,521
2023-10-25	32.980	32.980	32.000	32.000	27.228	44,101
2023-10-24	32.860	33.060	32.660	32.880	27.977	27,065
2023-10-23	32.700	32.940	32.420	32.820	27.925	30,654
2023-10-20	32.820	32.880	32.520	32.640	27.772	38,294
2023-10-19	33.000	33.140	32.860	33.000	28.079	21,597
2023-10-18	33.000	33.300	32.880	33.160	28.215	34,176
2023-10-17	32.740	33.100	32.740	33.100	28.164	21,233
2023-10-16	32.820	33.040	32.500	32.880	27.977	31,131
2023-10-13	32.740	33.020	32.420	32.420	27.585	36,139
2023-10-12	33.040	33.120	32.700	32.800	27.908	38,875
2023-10-11	32.760	33.080	32.700	32.820	27.925	21,534
2023-10-10	32.520	33.140	32.520	32.900	27.994	19,687
2023-10-09	32.060	32.560	32.060	32.400	27.568	19,852
2023-10-06	32.000	32.260	31.720	32.240	27.432	25,117
2023-10-05	31.740	32.180	31.540	31.760	27.024	38,470
2023-10-04	31.500	32.240	31.380	31.660	26.938	46,240
2023-10-03	31.740	31.960	31.320	31.560	26.853	39,355
2023-10-02	32.700	32.780	31.940	31.940	27.177	40,703
2023-09-29	31.980	32.680	31.980	32.500	27.653	39,953
2023-09-28	31.760	32.100	31.600	31.740	27.007	32,527
2023-09-27	31.980	32.100	31.620	31.680	26.955	23,345
2023-09-26	32.180	32.300	31.820	31.860	27.109	47,429
2023-09-25	32.840	32.960	32.280	32.280	27.466	40,874

← NewerPage 13 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.