RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	50.850	51.000	50.400	50.850	34.318	37,045
2022-02-03	50.950	51.000	50.400	50.650	34.183	24,904
2022-02-02	50.850	51.000	50.500	50.850	34.318	36,948
2022-02-01	50.350	51.100	50.150	50.850	34.318	54,331
2022-01-31	50.100	50.250	49.700	50.000	33.745	133,282
2022-01-28	49.420	49.780	48.920	49.560	33.448	28,753
2022-01-27	49.300	49.600	48.600	49.480	33.394	52,515
2022-01-26	48.880	49.820	48.880	49.560	33.448	48,968
2022-01-25	48.500	48.800	47.820	48.420	32.678	47,283
2022-01-24	49.880	49.960	48.180	48.280	32.584	90,960
2022-01-21	50.000	50.450	49.520	49.800	33.610	49,455
2022-01-20	50.000	50.150	49.660	49.980	33.731	47,133
2022-01-19	49.500	50.100	49.000	49.700	33.542	54,531
2022-01-18	49.980	51.150	49.780	49.780	33.596	108,112
2022-01-17	49.640	49.860	49.300	49.640	33.502	28,238
2022-01-14	49.420	49.420	48.680	49.200	33.205	32,707
2022-01-13	49.060	49.680	48.900	49.300	33.272	55,236
2022-01-12	48.440	49.280	48.260	49.000	33.070	38,197
2022-01-11	47.680	48.620	47.460	48.000	32.395	27,167
2022-01-10	49.200	49.200	47.380	47.500	32.057	39,858
2022-01-07	47.980	48.980	47.620	48.980	33.056	66,019
2022-01-06	46.860	47.900	46.860	47.840	32.287	40,997
2022-01-05	46.620	47.780	46.620	47.100	31.788	76,973
2022-01-04	47.240	47.520	46.660	46.720	31.531	53,009
2022-01-03	46.760	47.280	46.200	47.260	31.896	56,051
2021-12-30	46.800	46.840	46.500	46.620	31.464	11,110
2021-12-29	46.800	47.180	46.620	46.700	31.518	15,180
2021-12-28	46.500	46.960	46.500	46.900	31.653	14,274
2021-12-27	46.420	46.900	46.420	46.760	31.558	22,138
2021-12-23	45.500	46.680	45.500	46.600	31.450	20,216
2021-12-22	46.880	46.880	45.840	46.100	31.113	16,176
2021-12-21	45.320	46.100	45.300	45.920	30.991	25,533
2021-12-20	45.000	45.320	44.420	45.180	30.492	21,600
2021-12-17	45.260	45.580	45.080	45.280	30.559	84,506
2021-12-16	46.580	46.580	45.300	45.440	30.667	23,510
2021-12-15	45.440	45.560	45.160	45.260	30.546	21,631
2021-12-14	46.040	46.120	45.120	45.540	30.735	36,732
2021-12-13	46.600	46.780	45.980	46.040	31.072	31,810
2021-12-10	46.360	47.020	45.940	46.640	31.477	21,370
2021-12-09	46.620	46.620	45.980	46.460	31.356	20,484
2021-12-08	46.740	46.860	46.180	46.280	31.234	52,636
2021-12-07	45.700	46.720	45.700	46.520	31.396	64,655
2021-12-06	45.740	45.860	45.140	45.760	30.883	26,054
2021-12-03	46.620	46.620	45.160	45.380	30.627	32,862
2021-12-02	46.140	46.320	45.440	45.860	30.951	36,065
2021-12-01	45.740	46.460	45.460	46.460	31.356	32,508
2021-11-30	45.500	45.820	44.780	45.560	30.748	46,003
2021-11-29	46.000	46.440	45.640	45.800	30.910	52,340
2021-11-26	46.000	46.320	45.200	45.540	30.735	55,150
2021-11-25	47.500	47.620	46.840	47.000	31.720	37,586
2021-11-24	48.740	48.740	47.300	47.420	32.004	50,991
2021-11-23	48.000	48.300	47.520	47.820	32.273	32,293
2021-11-22	48.920	49.000	48.080	48.180	32.516	51,683
2021-11-19	49.200	49.220	48.760	49.000	33.070	34,264
2021-11-18	49.340	49.500	49.000	49.040	33.097	27,967
2021-11-17	50.150	50.300	49.160	49.240	33.232	54,491
2021-11-16	51.100	51.200	50.150	50.150	33.846	39,099
2021-11-15	50.600	51.100	50.300	51.050	34.453	35,104
2021-11-12	51.300	51.350	50.200	50.350	33.981	36,216
2021-11-11	51.350	51.600	51.050	51.450	34.723	26,703

← NewerPage 21 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.