RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	31.050	31.400	31.050	31.350	28.795	75,101
2025-02-20	31.600	31.850	30.950	31.050	28.519	86,581
2025-02-19	31.850	32.100	31.200	31.500	28.932	139,313
2025-02-18	31.550	32.000	31.450	31.800	29.208	139,359
2025-02-17	31.200	31.600	31.200	31.450	28.886	85,335
2025-02-14	31.000	31.400	30.900	31.300	28.749	86,670
2025-02-13	30.750	31.200	30.700	31.000	28.473	132,867
2025-02-12	30.450	30.950	30.350	30.550	28.060	152,137
2025-02-11	30.300	30.400	30.050	30.300	27.830	56,983
2025-02-10	29.750	30.300	29.700	30.200	27.738	71,139
2025-02-07	29.700	29.850	29.400	29.600	27.187	90,528
2025-02-06	29.550	29.750	29.500	29.600	27.187	56,044
2025-02-05	29.650	29.650	29.100	29.400	27.004	55,650
2025-02-04	29.500	29.650	29.350	29.600	27.187	49,978
2025-02-03	29.200	29.550	29.050	29.550	27.141	65,037
2025-01-31	29.550	29.550	29.250	29.550	27.141	54,742
2025-01-30	29.000	29.550	28.950	29.500	27.095	143,868
2025-01-29	29.150	29.350	28.900	29.000	26.636	67,541
2025-01-28	28.850	29.200	28.850	29.050	26.682	52,887
2025-01-27	28.250	28.900	28.150	28.900	26.544	133,484
2025-01-24	28.200	28.550	28.050	28.250	25.947	84,444
2025-01-23	27.850	28.150	27.800	28.100	25.810	64,340
2025-01-22	28.050	28.300	27.750	27.750	25.488	64,933
2025-01-21	27.850	28.150	27.800	28.100	25.810	48,536
2025-01-20	27.850	28.200	27.800	27.900	25.626	58,962
2025-01-17	27.750	28.000	27.650	27.700	25.442	73,813
2025-01-16	28.100	28.150	27.550	27.750	25.488	70,396
2025-01-15	27.700	27.950	27.650	27.950	25.672	47,431
2025-01-14	28.050	28.400	27.450	27.450	25.213	130,494
2025-01-13	27.700	28.100	27.450	27.900	25.626	87,893
2025-01-10	27.700	27.900	27.500	27.500	25.258	80,564
2025-01-09	27.300	27.650	27.100	27.650	25.396	133,172
2025-01-08	27.300	27.350	26.950	27.200	24.983	77,551
2025-01-07	27.200	27.500	26.950	27.300	25.075	71,838
2025-01-06	27.050	27.300	26.750	27.150	24.937	63,764
2025-01-03	27.200	27.300	26.900	26.950	24.753	86,504
2025-01-02	26.800	27.150	26.750	27.150	24.937	112,077
2024-12-30	26.800	26.850	26.600	26.700	24.524	67,157
2024-12-27	26.500	26.850	26.500	26.850	24.661	74,379
2024-12-23	26.250	26.450	26.100	26.450	24.294	110,639
2024-12-20	26.150	26.500	25.800	26.400	24.248	130,704
2024-12-19	26.700	27.000	26.500	26.500	24.340	86,161
2024-12-18	26.900	27.050	26.800	27.000	24.799	68,068
2024-12-17	26.450	27.250	26.300	26.800	24.615	118,926
2024-12-16	27.300	27.400	26.550	26.650	24.478	89,067
2024-12-13	27.000	27.450	27.000	27.350	25.121	90,002
2024-12-12	27.000	27.250	26.950	27.000	24.799	80,666
2024-12-11	27.000	27.200	26.700	27.000	24.799	254,255
2024-12-10	26.100	26.150	25.950	25.950	23.835	56,119
2024-12-09	26.100	26.300	25.950	26.250	24.110	129,304
2024-12-06	25.650	26.000	25.550	26.000	23.881	114,008
2024-12-05	25.550	25.750	25.400	25.450	23.376	82,024
2024-12-04	24.950	25.700	24.800	25.700	23.605	217,173
2024-12-03	24.700	25.000	24.550	24.900	22.870	169,423
2024-12-02	24.300	24.750	24.300	24.750	22.733	149,238
2024-11-29	24.400	24.550	24.150	24.350	22.365	63,910
2024-11-28	24.200	24.450	24.200	24.400	22.411	56,009
2024-11-27	24.250	24.650	23.900	24.100	22.136	87,842
2024-11-26	24.350	24.350	23.850	24.000	22.044	112,956
2024-11-25	24.200	24.350	24.000	24.350	22.365	86,175

← NewerPage 8 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.