RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	39.000	39.040	38.400	38.500	30.739	45,155
2022-07-25	39.200	39.200	38.580	38.940	31.090	24,862
2022-07-22	38.500	39.000	38.500	38.940	31.090	30,911
2022-07-21	38.180	39.200	38.180	38.900	31.058	49,597
2022-07-20	38.900	39.000	38.080	38.820	30.994	48,850
2022-07-19	37.160	38.740	37.160	38.500	30.739	41,415
2022-07-18	37.340	37.740	37.280	37.600	30.020	38,728
2022-07-15	36.460	37.040	36.240	37.040	29.573	42,228
2022-07-14	37.360	37.360	36.200	36.320	28.998	53,177
2022-07-13	36.580	36.960	36.240	36.700	29.302	51,550
2022-07-12	37.020	37.160	36.700	37.160	29.669	56,764
2022-07-11	37.680	37.800	36.800	37.000	29.541	66,084
2022-07-08	37.400	38.200	37.280	38.160	30.468	55,798
2022-07-07	37.000	37.500	37.000	37.400	29.861	38,598
2022-07-06	36.560	37.260	36.460	36.880	29.446	85,838
2022-07-05	39.020	39.100	35.580	36.200	28.903	151,545
2022-07-04	40.140	40.200	39.060	39.060	31.186	52,768
2022-07-01	39.480	39.860	39.200	39.380	31.442	54,427
2022-06-30	39.400	39.920	39.100	39.840	31.809	70,047
2022-06-29	41.060	41.060	39.660	39.660	31.665	43,205
2022-06-28	41.000	41.360	40.680	41.100	32.815	32,650
2022-06-27	40.720	41.080	40.460	40.800	32.575	62,866
2022-06-24	39.920	40.720	39.500	40.520	32.352	54,564
2022-06-23	40.520	40.520	39.380	39.380	31.442	37,155
2022-06-22	41.120	41.180	40.220	40.460	32.304	32,036
2022-06-21	41.660	41.660	41.100	41.140	32.847	75,781
2022-06-20	40.280	40.980	39.960	40.980	32.719	69,090
2022-06-17	39.440	40.440	39.160	40.120	32.032	154,401
2022-06-16	40.560	41.020	38.980	39.160	31.266	64,004
2022-06-15	40.980	41.620	40.880	40.880	32.639	36,002
2022-06-14	41.400	41.660	40.640	40.660	32.464	83,691
2022-06-13	42.300	42.300	40.900	41.060	32.783	64,740
2022-06-10	43.020	43.020	42.160	42.320	33.789	63,291
2022-06-09	43.520	43.680	43.120	43.220	34.508	36,908
2022-06-08	43.860	44.160	43.400	43.640	34.843	38,050
2022-06-07	44.300	44.300	43.720	43.840	35.003	61,407
2022-06-06	44.360	44.580	44.260	44.300	35.370	23,174
2022-06-03	44.000	44.340	43.860	43.960	35.098	29,088
2022-06-02	43.700	44.360	43.620	44.140	35.242	42,659
2022-06-01	43.760	43.760	43.200	43.220	34.508	40,618
2022-05-31	43.980	43.980	43.120	43.120	34.428	54,818
2022-05-30	43.700	43.960	43.380	43.400	34.651	63,248
2022-05-27	43.200	43.780	43.200	43.300	34.571	47,124
2022-05-26	42.800	43.660	42.720	43.600	34.811	29,187
2022-05-25	42.580	42.960	42.080	42.700	34.092	94,316
2022-05-24	42.680	42.680	41.960	42.140	33.645	55,111
2022-05-23	42.600	42.600	42.020	42.460	33.901	55,603
2022-05-20	41.580	42.680	41.360	41.980	33.517	48,321
2022-05-19	41.800	41.800	40.980	41.280	32.959	59,797
2022-05-18	42.600	42.700	42.000	42.020	33.549	65,102
2022-05-17	42.660	42.660	42.060	42.400	33.853	79,518
2022-05-16	41.100	42.060	40.940	41.900	33.454	72,260
2022-05-13	40.540	41.300	40.240	40.960	32.703	53,480
2022-05-12	40.540	40.920	40.160	40.820	32.591	76,257
2022-05-11	39.840	40.940	39.500	40.680	32.480	114,080
2022-05-10	41.200	41.200	39.440	39.440	31.489	102,051
2022-05-09	41.860	41.860	40.480	40.480	32.320	132,479
2022-05-06	43.200	43.540	40.900	41.400	33.054	214,412
2022-05-05	45.580	45.580	43.740	43.920	35.066	107,527
2022-05-04	45.300	45.300	44.720	44.840	35.801	123,057

← NewerPage 19 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.