RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	45.600	45.660	44.700	45.040	35.961	194,610
2022-05-02	49.220	50.050	49.100	49.560	37.194	142,746
2022-04-29	50.250	50.300	49.520	49.640	33.502	99,717
2022-04-28	51.000	51.600	49.600	49.660	33.515	173,849
2022-04-27	52.650	52.950	51.500	51.650	34.858	90,090
2022-04-26	53.300	53.350	52.200	52.300	35.297	167,629
2022-04-25	53.100	53.600	52.250	52.750	35.601	195,482
2022-04-22	53.500	53.850	53.100	53.100	35.837	143,648
2022-04-21	53.700	54.150	53.000	53.750	36.276	139,237
2022-04-20	53.000	53.400	52.150	53.050	35.803	102,226
2022-04-19	52.350	52.900	52.150	52.550	35.466	133,828
2022-04-14	51.750	52.300	51.400	52.000	35.095	78,905
2022-04-13	51.100	51.750	51.000	51.500	34.757	56,206
2022-04-12	50.600	51.200	50.500	51.050	34.453	71,317
2022-04-11	49.900	51.100	49.640	50.900	34.352	161,481
2022-04-08	50.800	50.950	50.200	50.650	34.183	81,813
2022-04-07	50.200	50.700	49.880	50.100	33.812	78,251
2022-04-06	50.500	50.600	49.680	50.100	33.812	170,371
2022-04-05	50.600	51.050	50.350	50.650	34.183	120,165
2022-04-04	50.750	51.100	50.400	50.700	34.217	98,267
2022-04-01	50.400	50.900	50.300	50.450	34.048	65,322
2022-03-31	50.700	50.850	50.300	50.400	34.015	83,455
2022-03-30	50.850	51.000	49.900	50.500	34.082	90,096
2022-03-29	50.500	51.350	50.500	50.850	34.318	65,862
2022-03-28	51.200	51.450	50.200	50.300	33.947	78,205
2022-03-25	50.700	51.450	50.200	51.000	34.420	84,536
2022-03-24	50.400	50.800	50.000	50.500	34.082	79,276
2022-03-23	51.150	51.250	50.300	50.400	34.015	75,227
2022-03-22	50.500	51.450	49.400	51.000	34.420	138,252
2022-03-21	50.300	52.000	50.150	51.100	34.487	204,024
2022-03-18	52.550	52.700	49.360	49.700	33.542	633,999
2022-03-17	52.300	52.800	50.850	52.250	35.263	122,176
2022-03-16	49.980	52.250	49.980	51.450	34.723	139,957
2022-03-15	49.760	49.960	48.420	49.940	33.704	71,177
2022-03-14	50.200	50.750	49.340	49.480	33.394	62,374
2022-03-11	48.220	49.720	48.220	49.440	33.367	78,943
2022-03-10	48.360	48.780	47.460	47.840	32.287	42,040
2022-03-09	47.980	48.880	47.620	48.480	32.719	72,295
2022-03-08	45.880	47.960	45.840	47.420	32.004	71,976
2022-03-07	43.820	47.360	43.000	46.480	31.369	231,610
2022-03-04	46.480	46.480	43.900	45.000	30.370	177,264
2022-03-03	49.980	49.980	46.900	46.960	31.693	79,568
2022-03-02	49.520	49.660	48.600	49.400	33.340	52,084
2022-03-01	50.300	50.700	48.880	48.880	32.989	66,850
2022-02-28	49.440	50.050	48.860	49.940	33.704	58,494
2022-02-25	49.020	50.350	49.020	50.150	33.846	63,379
2022-02-24	49.820	50.600	48.620	48.960	33.043	121,103
2022-02-23	50.900	51.950	50.850	51.150	34.521	57,424
2022-02-22	49.800	51.400	49.440	50.800	34.285	76,157
2022-02-21	51.100	51.550	50.150	51.050	34.453	77,030
2022-02-18	51.400	52.000	50.900	51.000	34.420	53,342
2022-02-17	52.050	52.050	51.300	51.500	34.757	67,767
2022-02-16	52.200	52.900	51.750	51.850	34.993	50,570
2022-02-15	51.750	52.800	51.650	52.800	35.634	42,072
2022-02-14	51.950	52.200	50.150	51.950	35.061	90,203
2022-02-11	51.550	53.100	51.550	52.900	35.702	65,713
2022-02-10	51.800	52.350	51.700	52.150	35.196	60,789
2022-02-09	51.500	51.900	51.050	51.850	34.993	52,474
2022-02-08	50.850	51.450	50.800	51.050	34.453	42,643
2022-02-07	50.850	51.100	50.700	50.900	34.352	47,928

← NewerPage 20 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.