RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	34.050	34.400	34.000	34.400	33.814	61,553
2025-05-20	34.100	34.300	33.850	34.200	33.617	85,527
2025-05-19	33.750	34.200	33.700	34.200	33.617	65,876
2025-05-16	33.700	34.750	33.700	33.900	33.322	232,749
2025-05-15	32.000	33.800	31.950	33.800	33.224	304,584
2025-05-14	32.500	32.600	32.050	32.150	31.602	99,879
2025-05-13	32.150	32.500	32.050	32.300	31.750	59,239
2025-05-12	32.200	32.900	31.900	32.250	31.700	160,306
2025-05-09	31.900	32.200	31.700	31.850	31.307	102,456
2025-05-08	31.900	32.050	31.700	31.800	31.258	92,815
2025-05-07	32.700	32.700	31.750	31.850	31.307	95,736
2025-05-06	32.400	32.800	31.300	32.550	31.995	237,846
2025-05-05	32.400	32.800	32.300	32.400	31.848	91,526
2025-05-02	33.900	34.550	32.100	32.400	31.848	278,126
2025-04-30	36.000	36.150	35.500	36.000	33.066	228,335
2025-04-29	36.000	36.050	35.600	35.900	32.974	155,979
2025-04-28	35.800	36.050	35.600	35.800	32.882	163,450
2025-04-25	35.550	35.700	35.200	35.700	32.790	166,435
2025-04-24	35.050	35.500	34.850	35.350	32.469	99,869
2025-04-23	35.450	35.600	35.050	35.050	32.193	73,004
2025-04-22	34.950	35.250	34.800	35.250	32.377	79,120
2025-04-17	35.100	35.100	34.450	34.900	32.055	77,735
2025-04-16	35.200	35.200	34.400	35.100	32.239	95,326
2025-04-15	34.450	35.200	34.450	35.100	32.239	90,008
2025-04-14	34.350	34.450	33.800	34.300	31.504	98,200
2025-04-11	34.150	34.300	33.200	33.550	30.815	129,504
2025-04-10	34.300	34.300	33.450	33.750	30.999	105,780
2025-04-09	32.250	32.800	32.000	32.500	29.851	110,329
2025-04-08	32.650	33.450	32.400	33.200	30.494	138,840
2025-04-07	31.000	32.950	30.150	31.950	29.346	271,643
2025-04-04	34.100	34.150	31.500	32.300	29.667	313,795
2025-04-03	34.450	35.100	34.300	34.300	31.504	88,499
2025-04-02	35.100	35.300	34.650	34.950	32.101	73,568
2025-04-01	35.300	35.400	34.900	35.250	32.377	103,154
2025-03-31	34.800	35.000	34.450	34.900	32.055	145,230
2025-03-28	35.600	35.650	34.850	34.900	32.055	96,359
2025-03-27	35.650	35.850	35.200	35.600	32.698	106,892
2025-03-26	36.250	36.600	36.000	36.000	33.066	164,690
2025-03-25	35.300	36.250	35.050	36.250	33.295	155,105
2025-03-24	35.600	35.800	35.100	35.450	32.560	112,708
2025-03-21	34.400	35.500	34.400	35.250	32.377	304,772
2025-03-20	32.500	34.650	31.750	34.550	31.734	429,403
2025-03-19	35.600	35.850	35.500	35.750	32.836	149,258
2025-03-18	35.800	36.000	35.450	35.700	32.790	208,903
2025-03-17	34.900	35.450	34.800	35.450	32.560	145,446
2025-03-14	34.650	35.250	34.200	34.950	32.101	207,859
2025-03-13	34.500	35.050	34.350	34.700	31.872	215,218
2025-03-12	34.500	35.000	34.300	34.400	31.596	173,633
2025-03-11	34.200	35.900	34.150	34.400	31.596	516,942
2025-03-10	34.500	34.500	33.850	34.150	31.366	234,807
2025-03-07	34.000	34.250	33.400	34.050	31.275	184,231
2025-03-06	33.500	34.350	33.150	34.300	31.504	394,253
2025-03-05	31.650	33.250	31.650	33.250	30.540	296,206
2025-03-04	32.500	32.650	31.200	31.450	28.886	184,628
2025-03-03	32.050	33.100	31.900	32.750	30.080	225,627
2025-02-28	32.350	32.650	31.900	31.900	29.300	1,015,467
2025-02-27	32.550	32.900	32.250	32.650	29.989	143,287
2025-02-26	32.650	33.100	32.600	32.950	30.264	145,326
2025-02-25	32.350	32.950	32.250	32.550	29.897	131,105
2025-02-24	31.800	32.950	31.800	32.250	29.621	139,719

← NewerPage 7 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.