RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	32.820	33.020	32.600	32.700	26.108	54,606
2022-10-17	32.000	32.520	31.720	32.380	25.853	48,419
2022-10-14	32.800	32.820	31.560	31.660	25.278	73,578
2022-10-13	31.300	32.180	31.260	32.080	25.613	65,533
2022-10-12	31.340	31.720	31.100	31.480	25.134	55,084
2022-10-11	31.080	31.400	30.860	31.340	25.022	48,335
2022-10-10	31.100	31.820	31.100	31.280	24.974	38,075
2022-10-07	31.540	32.220	31.320	31.320	25.006	152,487
2022-10-06	31.640	32.180	31.540	31.900	25.469	48,363
2022-10-05	32.780	32.960	31.480	31.520	25.166	103,709
2022-10-04	32.480	33.120	32.180	32.760	26.156	101,809
2022-10-03	32.460	33.000	32.020	32.900	26.268	28,878
2022-09-30	31.780	32.620	31.760	32.540	25.980	88,095
2022-09-29	32.400	32.400	31.340	31.680	25.294	69,408
2022-09-28	32.140	32.440	31.700	32.320	25.805	91,558
2022-09-27	33.080	33.140	32.460	32.480	25.933	60,968
2022-09-26	32.940	33.800	32.700	32.820	26.204	88,842
2022-09-23	33.140	34.740	32.960	33.180	26.491	80,306
2022-09-22	32.720	33.200	32.420	33.000	26.348	57,857
2022-09-21	34.000	34.240	33.120	33.200	26.507	123,259
2022-09-20	35.560	35.620	34.300	34.480	27.529	125,917
2022-09-19	35.100	35.500	34.420	35.240	28.136	62,627
2022-09-16	35.320	35.660	35.180	35.240	28.136	126,592
2022-09-15	35.400	35.880	35.120	35.700	28.503	63,561
2022-09-14	36.420	36.580	35.500	35.500	28.344	79,223
2022-09-13	37.680	37.680	36.620	36.620	29.238	48,610
2022-09-12	37.080	37.600	37.000	37.540	29.973	64,081
2022-09-09	36.060	37.000	36.020	36.900	29.462	43,436
2022-09-08	36.480	36.480	35.580	36.140	28.855	38,780
2022-09-07	36.200	36.380	35.920	36.140	28.855	36,254
2022-09-06	36.560	36.800	36.240	36.420	29.078	37,570
2022-09-05	36.000	36.760	36.000	36.520	29.158	32,511
2022-09-02	36.080	36.780	36.080	36.640	29.254	34,022
2022-09-01	36.600	36.640	35.580	35.720	28.519	63,616
2022-08-31	37.280	37.280	36.740	37.000	29.541	42,055
2022-08-30	37.360	37.800	37.000	37.040	29.573	24,889
2022-08-29	37.280	37.320	36.760	37.180	29.685	24,631
2022-08-26	37.020	37.840	37.020	37.260	29.749	22,772
2022-08-25	37.660	38.100	37.520	37.620	30.036	30,724
2022-08-24	37.220	38.100	37.220	37.940	30.292	28,463
2022-08-23	37.040	38.080	36.660	37.720	30.116	46,385
2022-08-22	37.780	38.020	37.280	37.540	29.973	51,777
2022-08-19	38.020	38.200	37.840	38.060	30.388	32,363
2022-08-18	38.540	38.800	38.040	38.140	30.452	28,632
2022-08-17	39.480	39.480	38.620	38.680	30.883	38,002
2022-08-16	39.160	39.640	39.120	39.320	31.394	43,530
2022-08-15	39.700	39.880	38.800	38.940	31.090	37,276
2022-08-12	39.480	39.740	39.260	39.380	31.442	42,419
2022-08-11	38.960	39.480	38.840	39.080	31.202	33,000
2022-08-10	38.200	38.820	37.480	38.720	30.915	42,772
2022-08-09	38.800	39.160	37.960	38.140	30.452	55,039
2022-08-08	39.040	39.160	38.500	38.860	31.026	58,474
2022-08-05	38.100	39.160	37.480	38.620	30.835	134,455
2022-08-04	39.460	40.020	39.220	39.360	31.426	48,659
2022-08-03	39.040	39.360	38.860	39.160	31.266	44,263
2022-08-02	39.360	39.360	38.500	38.920	31.074	38,338
2022-08-01	38.420	39.020	38.400	38.900	31.058	37,898
2022-07-29	38.420	39.140	38.280	38.320	30.595	57,663
2022-07-28	37.520	38.160	37.520	38.080	30.404	55,257
2022-07-27	38.000	38.300	37.100	38.300	30.579	70,226

← NewerPage 18 of 22 · 1,280 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.