RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	32.940	33.340	32.800	32.900	27.994	31,779
2023-09-21	32.980	33.300	32.580	33.180	28.232	37,323
2023-09-20	32.740	33.160	32.720	32.960	28.045	27,879
2023-09-19	32.380	32.560	32.200	32.560	27.704	44,908
2023-09-18	32.760	33.040	32.420	32.420	27.585	58,164
2023-09-15	33.360	33.580	32.600	32.600	27.738	141,245
2023-09-14	32.600	33.220	32.460	33.040	28.113	48,983
2023-09-13	33.080	33.120	32.560	32.600	27.738	48,718
2023-09-12	32.980	33.200	32.800	32.960	28.045	48,105
2023-09-11	33.000	33.040	32.740	32.860	27.959	34,507
2023-09-08	32.820	32.920	32.440	32.600	27.738	59,462
2023-09-07	32.700	33.060	32.600	32.600	27.738	34,312
2023-09-06	33.400	33.400	32.620	32.900	27.994	74,075
2023-09-05	33.740	33.800	33.340	33.340	28.368	26,260
2023-09-04	33.980	34.180	33.700	33.820	28.776	18,607
2023-09-01	34.280	34.580	33.800	33.900	28.844	31,929
2023-08-31	34.300	34.540	34.100	34.100	29.015	27,418
2023-08-30	34.760	34.760	34.160	34.180	29.083	30,800
2023-08-29	34.040	34.960	34.040	34.740	29.559	59,380
2023-08-28	33.740	34.000	33.460	33.820	28.776	42,186
2023-08-25	33.820	33.980	33.560	33.600	28.589	41,230
2023-08-24	34.300	34.560	33.800	33.800	28.759	29,119
2023-08-23	34.240	34.440	33.980	34.320	29.202	24,379
2023-08-22	34.220	34.340	33.980	33.980	28.912	39,209
2023-08-21	34.000	34.380	33.700	34.020	28.947	32,110
2023-08-18	34.300	34.420	33.660	33.900	28.844	49,954
2023-08-17	34.500	34.660	34.200	34.400	29.270	41,707
2023-08-16	34.880	35.060	34.660	34.740	29.559	35,093
2023-08-15	35.500	35.500	35.000	35.000	29.780	34,905
2023-08-14	35.660	36.060	35.300	35.440	30.155	53,715
2023-08-11	36.660	36.880	35.700	35.720	30.393	49,582
2023-08-10	37.160	37.440	36.900	36.900	31.397	45,685
2023-08-09	37.980	38.080	36.240	37.020	31.499	82,810
2023-08-08	38.360	38.920	37.980	38.400	32.673	60,564
2023-08-07	38.680	39.180	38.400	38.800	33.014	16,968
2023-08-04	38.440	38.800	38.020	38.680	32.912	31,866
2023-08-03	38.560	38.740	38.260	38.380	32.656	26,526
2023-08-02	38.840	38.940	38.420	38.580	32.826	35,650
2023-08-01	39.260	39.420	38.760	39.420	33.541	29,405
2023-07-31	38.820	39.400	38.220	39.320	33.456	94,014
2023-07-28	38.080	38.840	37.880	38.800	33.014	36,170
2023-07-27	37.700	38.860	37.660	38.240	32.537	62,014
2023-07-26	37.520	37.760	37.220	37.620	32.010	29,994
2023-07-25	37.100	37.580	36.740	37.320	31.754	36,132
2023-07-24	37.100	37.400	36.780	36.960	31.448	27,819
2023-07-21	37.140	37.580	36.900	37.240	31.686	32,489
2023-07-20	37.080	37.580	37.080	37.340	31.771	25,763
2023-07-19	37.500	37.580	36.920	37.240	31.686	44,490
2023-07-18	36.860	37.460	36.620	37.320	31.754	22,613
2023-07-17	36.760	36.900	36.620	36.620	31.159	16,213
2023-07-14	36.840	37.420	36.760	36.880	31.380	15,070
2023-07-13	37.040	37.200	36.620	36.980	31.465	37,356
2023-07-12	36.520	37.040	36.180	36.780	31.295	41,605
2023-07-11	36.500	36.500	35.920	36.360	30.938	56,180
2023-07-10	36.480	36.740	36.160	36.320	30.903	18,732
2023-07-07	36.380	36.660	36.000	36.600	31.142	40,857
2023-07-06	37.100	37.160	36.340	36.340	30.921	47,262
2023-07-05	37.200	38.220	37.080	37.160	31.618	18,600
2023-07-04	37.060	37.640	37.020	37.520	31.925	36,645
2023-07-03	36.920	37.140	36.700	37.080	31.550	17,672

← NewerPage 14 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.