RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	42.800	42.900	42.360	42.740	34.124	74,948
2023-01-09	42.720	43.140	42.300	43.060	34.380	61,730
2023-01-06	42.940	43.000	42.160	42.480	33.917	35,616
2023-01-05	42.360	43.000	41.980	42.680	34.076	49,508
2023-01-04	41.520	42.420	41.340	42.320	33.789	66,110
2023-01-03	40.560	41.520	40.500	41.240	32.927	47,839
2023-01-02	39.660	40.800	39.660	40.620	32.432	44,992
2022-12-30	39.500	39.940	39.440	39.440	31.489	22,386
2022-12-29	38.600	39.760	38.600	39.640	31.649	24,001
2022-12-28	39.280	39.300	38.900	38.900	31.058	21,395
2022-12-27	39.480	39.660	38.620	39.240	31.330	44,826
2022-12-23	38.840	39.320	38.740	39.160	31.266	20,747
2022-12-22	38.940	39.400	38.660	38.700	30.899	27,711
2022-12-21	38.760	39.080	38.180	38.960	31.106	34,216
2022-12-20	37.540	37.900	37.360	37.860	30.228	47,493
2022-12-19	37.900	38.720	37.860	37.980	30.324	48,082
2022-12-16	38.700	38.720	37.540	37.580	30.004	155,879
2022-12-15	39.740	40.060	38.500	38.740	30.931	46,110
2022-12-14	38.800	39.340	38.780	39.180	31.282	93,525
2022-12-13	39.180	40.140	38.820	39.460	31.505	31,287
2022-12-12	40.120	40.120	38.860	39.200	31.298	49,840
2022-12-09	40.000	40.440	39.680	40.260	32.144	29,015
2022-12-08	40.600	40.600	39.160	39.740	31.729	30,530
2022-12-07	40.520	40.580	39.680	39.680	31.681	30,566
2022-12-06	40.900	41.000	40.480	40.600	32.416	26,812
2022-12-05	40.580	40.800	40.380	40.600	32.416	23,156
2022-12-02	40.540	40.880	40.260	40.500	32.336	43,764
2022-12-01	39.840	40.740	39.500	40.740	32.527	54,963
2022-11-30	39.640	40.160	39.520	39.560	31.585	48,953
2022-11-29	39.700	39.780	39.260	39.540	31.569	22,721
2022-11-28	39.980	40.100	39.440	39.620	31.633	21,385
2022-11-25	40.100	40.260	39.580	40.120	32.032	23,940
2022-11-24	39.600	40.380	39.600	40.080	32.000	41,494
2022-11-23	38.940	39.580	38.540	39.460	31.505	25,452
2022-11-22	38.560	38.920	38.300	38.800	30.979	22,091
2022-11-21	38.800	38.920	38.560	38.800	30.979	34,994
2022-11-18	38.400	38.800	38.100	38.800	30.979	45,117
2022-11-17	38.000	38.540	37.800	38.360	30.627	23,211
2022-11-16	39.020	39.140	37.720	37.800	30.180	47,145
2022-11-15	39.240	39.240	38.760	39.180	31.282	69,299
2022-11-14	38.600	39.280	38.440	39.160	31.266	79,152
2022-11-11	37.020	38.780	37.020	38.380	30.643	62,449
2022-11-10	35.800	37.260	35.760	37.140	29.653	56,719
2022-11-09	36.040	36.080	35.420	35.880	28.647	33,507
2022-11-08	35.400	36.160	35.080	36.040	28.775	38,287
2022-11-07	35.140	36.020	34.200	35.560	28.392	71,803
2022-11-04	34.340	34.600	33.600	34.580	27.609	59,501
2022-11-03	34.900	35.120	34.020	34.240	27.338	39,050
2022-11-02	35.260	35.500	34.940	35.060	27.992	48,632
2022-11-01	34.780	35.200	34.660	34.920	27.881	66,010
2022-10-31	34.420	34.500	34.000	34.340	27.418	43,561
2022-10-28	33.000	34.080	32.620	33.920	27.082	73,871
2022-10-27	34.540	34.880	34.460	34.660	27.673	31,844
2022-10-26	34.540	34.980	34.300	34.760	27.753	28,926
2022-10-25	34.000	34.660	33.900	34.560	27.593	59,993
2022-10-24	33.220	34.100	33.000	33.900	27.066	49,168
2022-10-21	32.980	33.240	32.620	32.980	26.332	24,906
2022-10-20	33.160	33.540	33.000	33.320	26.603	42,421
2022-10-19	33.000	33.380	32.900	33.140	26.459	35,534
2022-10-18	32.820	33.020	32.600	32.700	26.108	54,606

← NewerPage 17 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.