RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.250	31.000	30.250	30.700	30.700	92,063
2026-10-15	29.500	30.450	29.500	30.300	30.300	133,310
2026-10-14	29.650	30.300	29.650	29.650	29.650	68,060
2026-10-13	29.300	29.650	29.250	29.500	29.500	53,165
2026-10-12	29.450	29.550	28.800	29.250	29.250	79,954
2026-10-09	29.300	29.700	29.250	29.450	29.450	100,784
2026-10-08	28.300	29.400	28.300	29.000	29.000	89,323
2026-10-07	28.450	28.750	28.400	28.400	28.400	62,290
2026-10-06	28.450	29.100	28.450	28.450	28.450	74,066
2026-10-05	28.700	29.100	28.350	28.450	28.450	71,114
2026-10-02	28.500	28.950	28.500	28.550	28.550	66,713
2026-10-01	28.800	29.600	28.350	28.550	28.550	82,608
2026-09-30	29.450	29.600	28.900	28.900	28.900	67,973
2026-09-29	29.900	30.150	29.200	29.200	29.200	92,206
2026-09-28	30.300	30.500	29.950	30.100	30.100	84,440
2026-09-25	30.500	30.750	30.250	30.250	30.250	60,885
2026-09-24	30.800	31.150	30.450	30.450	30.450	81,779
2026-09-23	31.400	31.500	30.850	30.950	30.950	54,043
2026-09-22	31.500	32.150	31.350	31.350	31.350	42,601
2026-09-21	31.550	31.950	31.500	31.750	31.750	45,162
2026-09-18	32.000	32.000	31.500	31.500	31.500	134,420
2026-09-17	32.250	32.500	32.000	32.000	32.000	43,997
2026-09-16	32.250	32.300	31.750	32.100	32.100	30,405
2026-09-15	31.950	32.350	31.950	32.100	32.100	44,560
2026-09-14	31.800	32.350	31.800	32.000	32.000	52,716
2026-09-11	31.650	32.000	31.450	31.950	31.950	33,033
2026-09-10	31.400	31.850	31.350	31.500	31.500	43,073
2026-09-09	31.700	31.750	31.200	31.400	31.400	53,409
2026-09-08	32.000	32.050	31.700	31.750	31.750	36,127
2026-09-07	32.500	32.550	32.100	32.100	32.100	41,377
2026-09-04	32.750	32.800	32.250	32.550	32.550	78,370
2026-09-03	31.700	32.700	31.700	32.650	32.650	53,468
2026-09-02	31.800	32.050	31.600	32.050	32.050	93,216
2026-09-01	32.150	32.150	31.700	32.000	32.000	61,404
2026-08-31	32.150	32.300	32.000	32.050	32.050	72,212
2026-08-28	32.550	32.550	31.500	32.050	32.050	84,344
2026-08-27	32.150	32.150	31.850	31.850	31.850	49,273
2026-08-26	32.100	32.600	32.100	32.100	32.100	76,961
2026-08-25	31.700	32.400	31.600	32.400	32.400	126,846
2026-08-24	31.350	31.900	31.250	31.700	31.700	74,971
2026-08-21	31.500	31.550	31.300	31.450	31.450	54,775
2026-08-20	31.600	31.700	31.400	31.450	31.450	48,136
2026-08-19	31.500	31.700	31.350	31.700	31.700	53,913
2026-08-18	31.100	31.800	31.100	31.600	31.600	101,224
2026-08-17	32.150	32.150	31.150	31.250	31.250	77,321
2026-08-14	32.200	32.450	31.950	32.200	32.200	135,587
2026-08-13	33.100	33.100	31.450	32.000	32.000	141,423
2026-08-12	32.200	32.950	32.050	32.850	32.850	131,132
2026-08-11	33.100	33.800	31.550	32.100	32.100	150,376
2026-08-10	32.650	32.650	32.150	32.200	32.200	36,518
2026-08-07	32.850	33.000	32.700	32.750	32.750	60,113
2026-08-06	32.400	33.150	32.300	32.900	32.900	82,929
2026-08-05	32.000	32.700	32.000	32.250	32.250	53,718
2026-08-04	32.650	32.700	32.100	32.150	32.150	58,957
2026-08-03	32.500	32.900	32.300	32.450	32.450	70,100
2026-07-31	32.500	32.850	32.450	32.450	32.450	38,804
2026-07-30	32.800	33.150	32.500	32.500	32.500	63,473
2026-07-29	32.700	33.050	32.300	33.000	33.000	89,409
2026-07-28	32.400	33.000	32.400	32.800	32.800	73,925
2026-07-27	32.200	33.000	32.200	32.450	32.450	64,642

Page 1 of 3 · 129 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.