RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.100	31.225	31.100	31.225	31.225	1,500
2026-10-22	31.075	31.100	31.075	31.075	31.075	1,500
2026-10-21	31.025	31.025	28.450	31.025	31.025	0
2026-10-20	30.200	31.125	28.450	31.125	31.125	0
2026-10-19	30.550	30.550	28.450	30.550	30.550	0
2026-10-16	30.150	30.450	28.450	30.450	30.450	0
2026-10-15	29.400	30.450	29.400	30.300	30.300	3,987
2026-10-14	29.450	30.300	29.450	29.800	29.800	208
2026-10-13	29.600	29.600	29.300	29.500	29.500	5,431
2026-10-12	29.650	29.650	28.850	29.250	29.250	3,219
2026-10-09	29.250	29.700	29.250	29.575	29.575	4,980
2026-10-08	28.450	29.325	28.450	29.325	29.325	744
2026-10-07	28.400	28.750	28.400	28.750	28.750	17,052
2026-10-06	28.450	29.050	28.450	28.500	28.500	14,725
2026-10-05	28.450	28.950	28.450	28.450	28.450	13,715
2026-10-02	28.400	28.950	28.400	28.700	28.700	1,062
2026-10-01	28.900	29.450	28.450	28.950	28.950	2,068
2026-09-30	29.475	29.600	29.000	29.175	29.175	1,870
2026-09-29	30.150	30.150	29.350	29.350	29.350	80
2026-09-28	30.500	30.500	30.050	30.250	30.250	1,094
2026-09-25	30.750	30.750	30.400	30.650	30.650	330
2026-09-24	30.600	31.050	30.600	30.900	30.900	276
2026-09-23	31.700	31.700	30.850	31.075	31.075	10,038
2026-09-22	32.050	32.050	31.350	31.500	31.500	1,966
2026-09-21	31.900	31.900	31.500	31.800	31.800	818
2026-09-18	31.625	32.150	31.500	31.525	31.525	3,372
2026-09-17	32.550	32.550	32.000	32.250	32.250	604
2026-09-16	32.250	32.250	31.750	32.000	32.000	23,962
2026-09-15	32.300	32.300	31.950	32.100	32.100	1,499
2026-09-14	32.300	32.300	31.900	32.000	32.000	17
2026-09-11	31.550	31.950	31.550	31.675	31.675	19
2026-09-10	31.725	31.800	31.400	31.725	31.725	37
2026-09-09	31.750	31.750	31.275	31.275	31.275	299
2026-09-08	32.200	32.200	31.800	31.800	31.800	99
2026-09-07	32.600	32.600	32.250	32.300	32.300	516
2026-09-04	32.850	32.850	32.300	32.400	32.400	7,026
2026-09-03	32.600	32.600	31.800	32.450	32.450	2,681
2026-09-02	32.000	32.000	31.550	31.925	31.925	1,007
2026-09-01	32.200	32.200	31.800	31.850	31.850	9
2026-08-28	32.400	32.500	31.700	32.000	32.000	7,761
2026-08-27	32.200	32.200	31.850	31.925	31.925	428
2026-08-26	32.500	32.700	32.100	32.250	32.250	126
2026-08-25	32.100	32.250	31.600	32.250	32.250	8,208
2026-08-24	31.750	31.750	31.250	31.700	31.700	16,220
2026-08-21	31.275	31.550	31.275	31.275	31.275	16,503
2026-08-20	31.400	31.650	31.400	31.525	31.525	9,132
2026-08-19	31.700	31.700	31.400	31.425	31.425	3,233
2026-08-18	31.525	31.525	31.000	31.500	31.500	22,462
2026-08-17	31.825	32.200	31.150	31.150	31.150	15,907
2026-08-14	31.900	32.350	31.900	32.300	32.300	7,613
2026-08-13	31.925	33.100	31.500	32.000	32.000	9,471
2026-08-12	32.400	32.850	32.200	32.850	32.850	22,344
2026-08-11	31.750	33.100	31.750	32.000	32.000	9,212
2026-08-10	32.800	32.800	32.250	32.300	32.300	1,754
2026-08-07	33.100	33.100	32.750	33.075	33.075	6,800
2026-08-06	33.150	33.150	32.400	32.800	32.800	6,050
2026-08-05	32.050	32.650	32.050	32.500	32.500	708
2026-08-04	32.800	32.950	32.150	32.300	32.300	581
2026-08-03	32.800	32.800	32.300	32.600	32.600	672
2026-07-31	32.800	32.850	32.500	32.700	32.700	29,476

Page 1 of 3 · 128 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	1.2750 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.