RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	24.150	24.150	23.750	24.100	22.136	111,933
2024-11-21	24.200	24.200	24.000	24.150	22.182	59,660
2024-11-20	24.600	24.700	23.950	24.200	22.227	89,020
2024-11-19	24.150	24.450	24.100	24.450	22.457	112,750
2024-11-18	24.100	24.250	23.900	23.950	21.998	98,731
2024-11-15	23.700	24.200	23.700	24.000	22.044	201,857
2024-11-14	24.050	24.300	23.650	23.850	21.906	409,603
2024-11-13	27.200	27.500	24.150	24.150	22.182	921,649
2024-11-12	28.600	28.600	28.100	28.100	25.810	97,392
2024-11-11	28.650	28.800	28.600	28.600	26.269	69,585
2024-11-08	28.550	28.650	28.350	28.400	26.085	109,394
2024-11-07	28.550	28.950	28.500	28.500	26.177	63,511
2024-11-06	28.800	29.100	28.300	28.500	26.177	123,353
2024-11-05	28.950	29.200	28.750	28.750	26.407	58,842
2024-11-04	29.100	29.350	28.700	28.850	26.498	124,471
2024-11-01	29.400	29.450	29.000	29.050	26.682	68,632
2024-10-31	29.200	29.450	29.200	29.250	26.866	114,444
2024-10-30	30.000	30.000	29.300	29.300	26.912	87,556
2024-10-29	30.200	30.850	30.000	30.000	27.555	95,815
2024-10-28	30.300	30.400	30.100	30.150	27.692	29,071
2024-10-25	29.650	30.200	29.550	30.150	27.692	85,768
2024-10-24	29.800	30.100	29.600	29.600	27.187	37,558
2024-10-23	30.050	30.300	29.700	29.700	27.279	59,969
2024-10-22	30.200	30.400	29.950	29.950	27.509	51,855
2024-10-21	30.400	30.650	30.250	30.300	27.830	47,683
2024-10-18	30.400	30.750	30.400	30.400	27.922	60,564
2024-10-17	30.100	30.550	30.100	30.300	27.830	43,000
2024-10-16	30.400	30.500	30.000	30.000	27.555	53,502
2024-10-15	30.400	30.550	30.300	30.500	28.014	75,763
2024-10-14	30.350	30.400	30.200	30.250	27.784	54,328
2024-10-11	30.400	30.550	30.250	30.250	27.784	38,634
2024-10-10	30.350	30.550	30.200	30.300	27.830	77,192
2024-10-09	30.300	30.500	30.300	30.300	27.830	50,249
2024-10-08	30.300	30.600	30.250	30.250	27.784	38,777
2024-10-07	30.650	30.700	30.200	30.350	27.876	37,128
2024-10-04	30.100	30.550	30.100	30.350	27.876	59,564
2024-10-03	30.300	30.350	29.950	29.950	27.509	51,284
2024-10-02	30.200	30.500	30.150	30.250	27.784	43,554
2024-10-01	30.550	30.750	30.200	30.200	27.738	71,471
2024-09-30	30.500	30.550	30.300	30.450	27.968	84,939
2024-09-27	30.250	30.600	30.100	30.500	28.014	62,229
2024-09-26	30.350	30.500	30.200	30.500	28.014	100,626
2024-09-25	30.100	30.250	30.050	30.100	27.646	34,398
2024-09-24	30.200	30.450	29.950	30.050	27.601	31,701
2024-09-23	29.900	30.150	29.800	30.150	27.692	43,019
2024-09-20	30.350	30.550	29.800	29.800	27.371	76,749
2024-09-19	30.600	30.750	30.400	30.400	27.922	130,720
2024-09-18	30.450	30.600	30.300	30.500	28.014	65,639
2024-09-17	30.350	30.650	30.300	30.400	27.922	62,611
2024-09-16	30.000	30.400	29.900	30.300	27.830	91,226
2024-09-13	29.050	29.700	29.050	29.450	27.049	48,756
2024-09-12	29.400	29.400	28.900	29.000	26.636	33,908
2024-09-11	28.950	29.350	28.750	28.900	26.544	64,934
2024-09-10	28.850	29.100	28.750	28.800	26.452	43,207
2024-09-09	28.950	29.100	28.850	28.950	26.590	24,444
2024-09-06	29.150	29.300	28.700	28.700	26.361	60,754
2024-09-05	28.800	29.400	28.700	29.300	26.912	55,135
2024-09-04	28.900	29.200	28.750	28.950	26.590	74,899
2024-09-03	29.400	29.450	29.150	29.200	26.820	27,803
2024-09-02	29.550	29.550	29.100	29.350	26.958	39,114

← NewerPage 9 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.