RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	32.550	32.850	32.250	32.800	32.241	65,061
2025-11-04	33.200	33.200	32.400	32.600	32.044	117,968
2025-11-03	33.650	33.750	33.150	33.150	32.585	55,615
2025-10-31	33.800	33.800	33.300	33.450	32.880	47,156
2025-10-30	33.700	33.900	33.500	33.850	33.273	67,763
2025-10-29	33.900	34.250	33.700	33.700	33.126	49,666
2025-10-28	34.700	34.800	33.500	34.100	33.519	146,204
2025-10-27	34.450	34.800	34.400	34.600	34.010	66,830
2025-10-24	35.000	35.000	34.350	34.650	34.059	53,339
2025-10-23	34.800	35.000	34.400	34.850	34.256	74,788
2025-10-22	34.550	34.850	34.350	34.500	33.912	94,157
2025-10-21	34.900	35.000	34.350	34.350	33.765	81,385
2025-10-20	34.900	35.100	34.550	34.900	34.305	99,635
2025-10-17	34.100	34.850	33.950	34.850	34.256	65,837
2025-10-16	34.400	34.600	34.100	34.300	33.715	51,307
2025-10-15	34.650	34.700	34.400	34.400	33.814	30,033
2025-10-14	34.450	34.800	34.200	34.400	33.814	65,412
2025-10-13	34.600	34.800	34.450	34.650	34.059	28,901
2025-10-10	34.700	34.900	34.350	34.400	33.814	45,505
2025-10-09	34.950	35.200	34.800	34.800	34.207	120,995
2025-10-08	34.850	34.900	34.650	34.850	34.256	25,341
2025-10-07	34.950	35.050	34.650	34.650	34.059	22,692
2025-10-06	35.050	35.100	34.500	34.850	34.256	82,164
2025-10-03	35.050	35.100	34.700	35.000	34.403	103,442
2025-10-02	35.200	35.250	34.750	35.000	34.403	88,768
2025-10-01	34.800	35.300	34.750	35.000	34.403	62,206
2025-09-30	35.150	35.350	34.900	34.950	34.354	62,024
2025-09-29	35.150	35.350	34.900	35.100	34.502	44,693
2025-09-26	35.350	35.350	34.900	35.150	34.551	41,944
2025-09-25	35.100	35.400	34.850	35.200	34.600	120,517
2025-09-24	35.150	35.400	34.900	35.300	34.698	86,596
2025-09-23	35.700	36.000	34.950	35.350	34.748	155,398
2025-09-22	35.250	35.800	34.950	35.450	34.846	97,020
2025-09-19	36.150	36.300	34.700	35.050	34.453	405,564
2025-09-18	37.000	37.000	35.850	35.950	35.337	193,211
2025-09-17	36.850	37.000	36.500	36.900	36.271	132,412
2025-09-16	37.500	37.600	36.700	36.750	36.124	221,350
2025-09-15	36.500	38.900	36.500	37.550	36.910	598,265
2025-09-12	35.250	35.400	35.100	35.200	34.600	33,352
2025-09-11	35.800	35.800	35.100	35.150	34.551	64,586
2025-09-10	36.600	36.750	35.800	35.800	35.190	70,536
2025-09-09	36.050	36.700	36.050	36.550	35.927	76,300
2025-09-08	35.750	36.000	35.400	36.000	35.386	51,178
2025-09-05	35.200	35.650	35.200	35.500	34.895	55,452
2025-09-04	34.450	35.500	34.450	35.350	34.748	56,826
2025-09-03	34.500	34.800	34.350	34.350	33.765	83,231
2025-09-02	35.800	35.800	34.400	34.400	33.814	119,446
2025-09-01	35.300	35.400	34.950	35.400	34.797	20,580
2025-08-29	34.950	35.500	34.900	35.200	34.600	67,363
2025-08-28	34.400	35.000	34.400	34.900	34.305	59,093
2025-08-27	34.550	34.750	34.250	34.450	33.863	44,662
2025-08-26	35.550	35.550	34.650	34.700	34.109	95,393
2025-08-25	35.700	35.800	35.350	35.750	35.141	25,158
2025-08-22	35.050	35.950	35.050	35.700	35.092	41,158
2025-08-21	34.900	35.250	34.700	35.150	34.551	35,861
2025-08-20	34.850	35.050	34.750	34.950	34.354	28,892
2025-08-19	34.950	35.450	34.950	35.050	34.453	27,253
2025-08-18	34.800	35.250	34.700	35.100	34.502	54,916
2025-08-15	35.550	35.750	35.300	35.350	34.748	38,273
2025-08-14	35.500	35.800	35.000	35.450	34.846	56,741

← NewerPage 5 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.