RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	36.600	37.000	36.300	36.850	36.222	171,216
2026-02-03	37.500	37.500	36.100	36.200	35.583	108,493
2026-02-02	37.000	37.700	36.800	37.500	36.861	244,920
2026-01-30	36.950	36.950	36.350	36.850	36.222	84,683
2026-01-29	37.050	37.350	36.700	36.850	36.222	168,000
2026-01-28	37.000	37.150	36.650	37.100	36.468	47,149
2026-01-27	36.900	37.050	36.500	37.050	36.419	55,197
2026-01-26	37.050	37.150	36.650	36.800	36.173	93,567
2026-01-23	37.000	37.000	36.500	36.950	36.320	100,028
2026-01-22	36.000	37.050	36.000	36.800	36.173	87,236
2026-01-21	36.200	36.200	35.350	35.700	35.092	53,249
2026-01-20	35.600	36.000	35.500	35.850	35.239	76,037
2026-01-19	35.400	35.950	35.350	35.800	35.190	75,728
2026-01-16	36.100	36.100	35.750	35.800	35.190	41,678
2026-01-15	36.000	36.100	35.550	35.900	35.288	54,459
2026-01-14	36.700	36.850	35.400	35.650	35.042	145,003
2026-01-13	37.000	37.200	36.500	36.550	35.927	119,255
2026-01-12	36.700	37.250	36.350	36.850	36.222	123,674
2026-01-09	36.000	36.300	35.500	36.200	35.583	102,476
2026-01-08	35.250	35.750	34.950	35.500	34.895	71,317
2026-01-07	34.950	35.050	34.650	35.050	34.453	103,423
2026-01-06	34.900	34.900	34.100	34.850	34.256	103,254
2026-01-05	34.900	35.050	34.600	34.900	34.305	95,171
2026-01-02	34.600	34.900	34.550	34.800	34.207	111,011
2025-12-30	34.300	34.650	34.200	34.450	33.863	72,551
2025-12-29	33.750	34.350	33.650	34.250	33.666	68,906
2025-12-23	33.850	34.050	33.700	33.850	33.273	91,294
2025-12-22	34.400	34.550	33.450	33.750	33.175	124,220
2025-12-19	33.750	34.150	33.650	34.150	33.568	267,463
2025-12-18	33.150	33.950	33.150	33.700	33.126	102,649
2025-12-17	33.300	33.700	33.050	33.350	32.782	84,101
2025-12-16	33.000	33.300	32.900	33.050	32.487	76,163
2025-12-15	32.850	32.950	32.600	32.800	32.241	52,281
2025-12-12	32.650	32.850	32.500	32.550	31.995	42,154
2025-12-11	32.000	32.450	31.950	32.350	31.799	54,112
2025-12-10	31.850	32.350	31.200	31.950	31.405	122,551
2025-12-09	32.900	32.900	32.450	32.650	32.094	72,465
2025-12-08	33.250	33.400	32.800	32.800	32.241	38,003
2025-12-05	33.250	33.500	33.100	33.250	32.683	58,954
2025-12-04	32.500	33.150	32.350	33.100	32.536	44,717
2025-12-03	33.350	33.500	32.600	32.600	32.044	66,414
2025-12-02	33.850	33.850	32.950	33.250	32.683	83,707
2025-12-01	34.000	34.150	33.600	33.800	33.224	71,551
2025-11-28	33.500	34.050	33.300	34.050	33.470	43,216
2025-11-27	33.450	33.800	33.400	33.600	33.027	36,865
2025-11-26	33.700	33.750	33.250	33.600	33.027	42,193
2025-11-25	33.350	33.800	33.200	33.700	33.126	77,632
2025-11-24	33.250	33.700	33.250	33.350	32.782	135,031
2025-11-21	32.100	33.250	32.100	33.200	32.634	77,947
2025-11-20	32.500	33.000	32.250	32.600	32.044	73,183
2025-11-19	31.750	32.650	31.500	32.150	31.602	109,081
2025-11-18	32.750	33.000	31.350	31.650	31.111	175,932
2025-11-17	33.200	33.600	33.050	33.600	33.027	52,344
2025-11-14	33.050	33.200	32.900	33.200	32.634	48,291
2025-11-13	33.700	34.000	33.350	33.350	32.782	71,095
2025-11-12	33.000	34.000	33.000	33.750	33.175	55,462
2025-11-11	33.050	33.400	33.050	33.350	32.782	34,515
2025-11-10	33.000	33.300	33.000	33.050	32.487	47,131
2025-11-07	32.550	33.050	32.300	32.800	32.241	104,849
2025-11-06	32.550	32.800	32.350	32.350	31.799	72,867

← NewerPage 4 of 5 · 253 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.