RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	37.520	37.520	36.620	36.620	31.159	45,104
2023-06-29	37.500	37.880	36.880	37.040	31.516	24,275
2023-06-28	37.840	38.020	37.440	37.720	32.095	22,880
2023-06-27	37.380	37.460	36.900	37.440	31.856	25,971
2023-06-26	36.820	37.240	36.460	36.960	31.448	69,951
2023-06-23	36.500	36.980	36.500	36.740	31.261	18,455
2023-06-22	36.640	36.900	36.360	36.800	31.312	21,150
2023-06-21	36.500	37.300	36.500	37.040	31.516	44,417
2023-06-20	37.100	37.220	36.500	36.720	31.244	66,108
2023-06-19	37.520	37.740	37.280	37.540	31.942	28,713
2023-06-16	37.620	38.300	37.140	37.440	31.856	227,725
2023-06-15	38.180	38.180	37.720	37.800	32.163	30,114
2023-06-14	38.100	38.480	37.980	38.340	32.622	48,713
2023-06-13	38.120	38.620	38.100	38.180	32.486	15,868
2023-06-12	38.000	38.340	37.880	38.140	32.452	41,704
2023-06-09	37.740	37.940	37.420	37.760	32.129	33,370
2023-06-08	37.520	38.000	37.520	37.740	32.112	22,781
2023-06-07	37.040	38.280	37.040	37.680	32.061	101,196
2023-06-06	36.660	37.280	36.520	37.280	31.720	57,237
2023-06-05	37.220	37.320	36.740	36.840	31.346	56,744
2023-06-02	37.060	37.720	37.060	37.380	31.805	34,899
2023-06-01	36.540	37.200	36.540	37.160	31.618	49,080
2023-05-31	37.000	37.200	36.340	36.340	30.921	69,909
2023-05-30	37.280	37.480	37.020	37.140	31.601	35,041
2023-05-29	37.400	37.400	37.140	37.140	31.601	15,229
2023-05-26	37.000	37.400	36.840	37.260	31.703	24,904
2023-05-25	37.600	37.600	37.020	37.140	31.601	47,334
2023-05-24	38.180	38.180	37.480	37.520	31.925	32,277
2023-05-23	38.300	38.480	37.960	38.420	32.690	29,705
2023-05-22	38.440	38.680	38.300	38.500	32.758	30,876
2023-05-19	38.300	38.500	38.160	38.320	32.605	23,748
2023-05-18	37.940	38.460	37.940	38.300	32.588	25,709
2023-05-17	38.160	38.220	37.680	37.760	32.129	30,368
2023-05-16	38.100	38.420	37.680	38.360	32.639	54,303
2023-05-15	38.260	38.380	37.920	38.080	32.401	41,435
2023-05-12	37.880	38.220	37.600	37.980	32.316	47,940
2023-05-11	38.480	38.600	37.780	37.780	32.146	72,576
2023-05-10	39.620	39.740	38.380	38.600	32.843	83,603
2023-05-09	38.860	39.820	38.740	39.640	33.728	53,426
2023-05-08	38.840	39.200	38.520	38.880	33.082	47,857
2023-05-05	39.000	39.920	38.500	38.660	32.895	75,304
2023-05-04	40.800	41.120	38.660	38.660	32.895	111,798
2023-05-03	41.400	41.600	40.400	41.240	35.090	88,110
2023-05-02	42.480	42.480	41.220	41.380	35.209	83,727
2023-04-28	43.800	44.020	42.120	42.480	36.145	102,609
2023-04-27	44.620	44.620	43.260	43.980	37.421	87,184
2023-04-26	48.100	48.260	47.480	48.260	38.532	109,341
2023-04-25	48.660	48.660	47.240	48.140	38.436	79,893
2023-04-24	49.060	49.120	48.620	48.620	38.819	67,353
2023-04-21	49.180	49.180	48.320	48.940	39.074	55,414
2023-04-20	49.080	49.640	48.720	48.800	38.963	63,063
2023-04-19	48.980	49.460	48.800	49.240	39.314	55,546
2023-04-18	48.500	49.040	48.020	48.920	39.058	71,803
2023-04-17	47.760	48.440	47.580	48.200	38.484	62,279
2023-04-14	48.020	48.160	47.340	47.740	38.116	44,151
2023-04-13	48.000	48.120	47.260	48.120	38.420	59,619
2023-04-12	47.180	48.340	47.180	47.900	38.244	64,963
2023-04-11	46.700	47.620	46.680	47.420	37.861	72,201
2023-04-06	45.400	46.480	45.320	46.480	37.110	51,588
2023-04-05	45.680	45.900	45.240	45.360	36.216	39,114

← NewerPage 15 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.