RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	45.500	46.120	45.300	45.920	36.663	89,794
2023-04-03	45.460	45.620	45.200	45.400	36.248	49,831
2023-03-31	45.380	45.700	45.140	45.440	36.280	87,130
2023-03-30	44.700	45.260	44.660	45.220	36.104	73,153
2023-03-29	44.180	44.800	44.160	44.380	35.434	106,477
2023-03-28	44.900	45.040	43.860	44.120	35.226	66,609
2023-03-27	45.140	45.140	44.460	44.460	35.498	31,053
2023-03-24	45.420	45.420	44.060	44.420	35.466	49,791
2023-03-23	44.740	45.580	44.700	45.360	36.216	36,285
2023-03-22	45.000	45.240	44.640	44.840	35.801	42,894
2023-03-21	44.660	45.500	44.520	44.880	35.833	56,308
2023-03-20	44.200	44.660	42.960	44.360	35.418	63,637
2023-03-17	46.200	46.600	44.580	44.620	35.625	125,385
2023-03-16	46.460	47.300	45.220	46.360	37.015	83,864
2023-03-15	45.800	45.800	43.820	44.800	35.769	51,898
2023-03-14	45.200	46.440	45.060	45.800	36.567	39,452
2023-03-13	46.100	46.100	43.820	45.100	36.009	65,090
2023-03-10	46.000	46.000	45.040	45.720	36.504	63,215
2023-03-09	46.820	46.820	46.240	46.580	37.190	33,353
2023-03-08	46.700	46.940	46.580	46.700	37.286	21,889
2023-03-07	47.000	47.160	46.560	47.040	37.557	42,464
2023-03-06	46.540	46.860	46.200	46.620	37.222	29,437
2023-03-03	45.900	46.180	45.500	46.180	36.871	32,261
2023-03-02	46.120	46.120	45.140	45.760	36.535	17,520
2023-03-01	46.000	46.140	45.100	45.220	36.104	38,184
2023-02-28	46.360	46.360	45.420	45.700	36.488	62,837
2023-02-27	46.840	47.120	46.240	46.480	37.110	29,402
2023-02-24	46.480	47.720	46.460	46.640	37.238	103,868
2023-02-23	45.980	46.740	45.860	46.420	37.062	75,090
2023-02-22	45.580	45.960	45.400	45.620	36.424	38,950
2023-02-21	45.440	45.740	45.300	45.500	36.328	34,870
2023-02-20	45.620	45.900	45.480	45.500	36.328	16,428
2023-02-17	44.940	45.540	44.560	45.420	36.264	33,920
2023-02-16	45.860	45.860	44.900	45.140	36.040	31,963
2023-02-15	45.000	45.360	44.780	45.320	36.184	26,826
2023-02-14	45.000	45.360	44.720	44.720	35.705	37,662
2023-02-13	44.880	45.160	44.720	44.960	35.897	33,958
2023-02-10	45.100	45.100	43.820	44.780	35.753	56,528
2023-02-09	45.160	45.920	44.880	45.100	36.009	73,786
2023-02-08	45.140	45.380	44.760	44.880	35.833	54,718
2023-02-07	45.220	45.320	44.600	44.860	35.817	32,993
2023-02-06	45.340	45.600	44.940	45.160	36.056	47,338
2023-02-03	45.540	45.900	45.240	45.760	36.535	32,052
2023-02-02	44.980	45.760	44.880	45.700	36.488	67,171
2023-02-01	44.680	45.000	44.320	44.720	35.705	41,612
2023-01-31	44.300	44.540	43.500	44.540	35.561	91,836
2023-01-30	44.400	44.440	43.740	44.340	35.402	43,368
2023-01-27	44.440	44.700	44.300	44.440	35.482	33,862
2023-01-26	43.360	44.820	43.360	44.260	35.338	48,534
2023-01-25	44.120	44.440	43.340	43.900	35.050	36,983
2023-01-24	44.800	44.800	43.940	44.220	35.306	50,897
2023-01-23	44.400	44.820	44.260	44.700	35.689	32,253
2023-01-20	43.320	44.260	43.060	44.040	35.162	65,113
2023-01-19	42.980	43.260	42.060	43.040	34.364	125,892
2023-01-18	44.720	44.800	44.140	44.140	35.242	42,742
2023-01-17	44.960	45.260	44.400	44.680	35.673	45,990
2023-01-16	44.500	45.000	43.900	44.920	35.865	40,091
2023-01-13	44.360	44.700	44.080	44.300	35.370	62,227
2023-01-12	43.320	44.420	42.760	44.160	35.258	61,765
2023-01-11	42.800	43.640	42.420	42.980	34.316	33,714

← NewerPage 16 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.