RTL Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 33.050 | 33.400 | 33.050 | 33.350 | 32.782 | 34,515 |
| 2025-11-10 | 33.000 | 33.300 | 33.000 | 33.050 | 32.487 | 47,131 |
| 2025-11-07 | 32.550 | 33.050 | 32.300 | 32.800 | 32.241 | 104,849 |
| 2025-11-06 | 32.550 | 32.800 | 32.350 | 32.350 | 31.799 | 72,867 |
| 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 |
← NewerPage 5 of 5 · 253 trading days
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.