RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	32.850	33.400	32.600	32.600	32.600	212,819
2026-04-30	32.950	32.950	31.850	32.750	32.750	467,311
2026-04-29	38.000	38.100	37.650	37.900	37.254	221,849
2026-04-28	37.700	38.050	37.550	37.700	37.057	180,495
2026-04-27	38.000	38.000	37.400	37.450	36.812	228,327
2026-04-24	38.600	38.650	37.600	37.600	36.959	234,920
2026-04-23	38.650	38.800	38.250	38.500	37.844	230,716
2026-04-22	38.850	38.850	37.950	38.050	37.401	138,961
2026-04-21	38.750	39.000	38.600	38.700	38.040	146,253
2026-04-20	38.650	38.900	38.450	38.850	38.188	151,613
2026-04-17	38.500	38.750	38.250	38.550	37.893	169,845
2026-04-16	38.300	38.750	38.150	38.250	37.598	95,790
2026-04-15	38.500	38.500	37.750	38.100	37.451	161,555
2026-04-14	38.200	38.600	38.000	38.000	37.352	123,838
2026-04-13	38.500	38.500	37.600	38.050	37.401	117,634
2026-04-10	37.850	38.550	37.750	38.000	37.352	195,917
2026-04-09	37.700	37.900	37.350	37.900	37.254	130,773
2026-04-08	38.000	38.000	37.300	37.650	37.008	145,328
2026-04-07	37.100	37.650	36.800	36.900	36.271	168,424
2026-04-02	36.700	36.800	36.300	36.550	35.927	133,540
2026-04-01	37.400	37.400	36.650	36.900	36.271	124,633
2026-03-31	36.750	37.000	36.150	36.450	35.829	135,905
2026-03-30	36.700	36.700	35.800	36.550	35.927	170,691
2026-03-27	35.350	36.000	35.100	35.600	34.993	121,347
2026-03-26	35.500	35.700	35.100	35.150	34.551	142,081
2026-03-25	35.300	35.900	35.050	35.500	34.895	111,817
2026-03-24	34.800	35.050	34.500	34.800	34.207	123,661
2026-03-23	34.350	35.400	33.500	34.600	34.010	168,197
2026-03-20	35.600	35.750	34.700	34.700	34.109	214,773
2026-03-19	36.000	36.000	35.400	35.400	34.797	176,440
2026-03-18	36.550	37.000	36.050	36.050	35.436	135,391
2026-03-17	36.550	37.100	36.250	36.400	35.780	118,995
2026-03-16	37.300	37.300	36.400	36.400	35.780	154,040
2026-03-13	36.450	37.400	35.950	37.150	36.517	209,368
2026-03-12	35.400	36.400	34.200	36.300	35.681	351,360
2026-03-11	35.150	35.200	34.850	34.900	34.305	139,467
2026-03-10	35.650	35.750	35.200	35.200	34.600	118,126
2026-03-09	35.400	35.450	34.800	34.950	34.354	145,622
2026-03-06	35.750	35.900	35.200	35.400	34.797	88,197
2026-03-05	35.950	36.050	35.350	35.400	34.797	83,407
2026-03-04	35.550	36.000	35.500	35.650	35.042	91,162
2026-03-03	36.250	36.250	35.450	35.550	34.944	144,302
2026-03-02	36.100	37.450	36.000	36.550	35.927	98,784
2026-02-27	36.550	37.300	36.500	37.150	36.517	125,248
2026-02-26	36.200	36.850	36.000	36.800	36.173	89,871
2026-02-25	36.750	36.800	36.150	36.300	35.681	66,826
2026-02-24	36.700	37.050	36.550	36.550	35.927	78,197
2026-02-23	37.500	37.500	36.750	36.800	36.173	51,226
2026-02-20	37.000	37.400	36.850	37.350	36.713	100,062
2026-02-19	36.600	37.000	36.350	37.000	36.369	49,952
2026-02-18	36.250	36.850	36.150	36.650	36.025	53,836
2026-02-17	35.900	36.300	35.650	36.250	35.632	55,178
2026-02-16	36.850	36.850	35.400	35.600	34.993	136,469
2026-02-13	37.400	37.400	35.950	36.000	35.386	142,610
2026-02-12	37.400	37.400	36.900	37.100	36.468	56,964
2026-02-11	37.700	37.700	37.000	37.000	36.369	74,935
2026-02-10	36.950	37.750	36.900	37.750	37.107	122,436
2026-02-09	37.000	37.050	36.800	37.000	36.369	179,371
2026-02-06	36.600	37.000	36.400	36.950	36.320	90,019
2026-02-05	37.000	37.000	36.450	36.900	36.271	101,229

← NewerPage 3 of 22 · 1,278 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.