RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	31.800	32.300	31.750	32.200	32.200	49,767
2026-07-23	32.100	32.250	31.750	31.750	31.750	41,783
2026-07-22	31.950	32.600	31.800	32.150	32.150	50,634
2026-07-21	32.550	32.550	31.750	32.050	32.050	42,482
2026-07-20	31.500	32.100	31.500	32.000	32.000	55,601
2026-07-17	31.550	32.150	31.550	31.650	31.650	69,458
2026-07-16	31.500	31.800	31.050	31.750	31.750	73,005
2026-07-15	31.100	31.450	30.800	31.250	31.250	41,930
2026-07-14	31.500	31.500	30.900	31.100	31.100	75,918
2026-07-13	31.100	31.850	31.050	31.400	31.400	66,391
2026-07-10	31.350	31.700	31.000	31.200	31.200	62,085
2026-07-09	31.300	31.650	31.050	31.350	31.350	67,834
2026-07-08	31.600	31.700	31.050	31.150	31.150	83,141
2026-07-07	32.550	32.600	31.550	31.900	31.900	91,163
2026-07-06	32.000	32.650	31.800	32.350	32.350	130,756
2026-07-03	31.800	32.250	31.650	31.950	31.950	93,337
2026-07-02	31.800	31.900	31.300	31.850	31.850	105,563
2026-07-01	31.800	31.800	30.450	31.450	31.450	128,885
2026-06-30	31.750	31.750	31.150	31.150	31.150	76,565
2026-06-29	31.250	31.750	31.250	31.700	31.700	67,430
2026-06-26	31.150	31.750	30.900	31.750	31.750	85,876
2026-06-25	31.500	31.600	31.150	31.250	31.250	69,752
2026-06-24	31.200	31.500	30.950	31.350	31.350	63,694
2026-06-23	31.250	31.650	31.000	31.250	31.250	67,117
2026-06-22	31.600	31.750	31.300	31.400	31.400	73,643
2026-06-19	32.400	32.400	31.300	31.750	31.750	145,377
2026-06-18	31.800	31.800	31.200	31.450	31.450	81,580
2026-06-17	32.000	32.150	31.800	31.950	31.950	55,507
2026-06-16	32.400	32.400	31.950	32.000	32.000	61,353
2026-06-15	32.650	32.750	32.150	32.150	32.150	105,344
2026-06-12	32.600	32.800	31.950	32.450	32.450	79,289
2026-06-11	32.550	33.000	32.250	32.450	32.450	166,608
2026-06-10	33.000	33.000	32.000	32.400	32.400	85,002
2026-06-09	33.150	33.150	32.350	32.400	32.400	84,754
2026-06-08	31.400	33.050	31.350	32.500	32.500	162,570
2026-06-05	31.500	32.000	31.500	31.550	31.550	71,748
2026-06-04	30.700	31.850	30.700	31.700	31.700	116,793
2026-06-03	31.100	31.200	30.750	30.750	30.750	65,999
2026-06-02	31.400	31.950	31.050	31.150	31.150	50,817
2026-06-01	31.500	31.600	31.150	31.600	31.600	110,604
2026-05-29	31.550	31.800	31.450	31.550	31.550	186,250
2026-05-28	31.350	31.500	31.150	31.200	31.200	94,932
2026-05-27	31.350	31.900	31.200	31.550	31.550	129,158
2026-05-26	31.400	31.850	31.250	31.250	31.250	130,742
2026-05-25	31.050	31.750	31.000	31.450	31.450	122,213
2026-05-22	30.950	31.250	30.550	31.000	31.000	105,362
2026-05-21	31.050	31.300	30.800	31.050	31.050	75,065
2026-05-20	30.000	31.350	30.000	31.000	31.000	312,360
2026-05-19	30.750	31.000	30.200	30.200	30.200	152,167
2026-05-18	29.550	30.750	29.550	30.700	30.700	206,799
2026-05-15	30.100	30.150	29.600	29.850	29.850	118,250
2026-05-14	29.300	30.400	29.050	30.250	30.250	206,703
2026-05-13	30.250	30.250	28.800	29.100	29.100	244,758
2026-05-12	32.400	32.450	30.050	30.200	30.200	247,283
2026-05-11	32.750	32.900	32.600	32.600	32.600	99,755
2026-05-08	32.850	32.950	32.700	32.700	32.700	80,504
2026-05-07	33.000	33.150	32.700	32.900	32.900	171,872
2026-05-06	32.750	33.050	32.400	32.800	32.800	152,150
2026-05-05	32.500	33.000	32.150	32.350	32.350	166,795
2026-05-04	32.850	33.400	32.600	32.600	32.600	212,819

← NewerPage 2 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.