RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	28.950	29.350	28.950	29.225	27.027	1,255
2024-09-04	28.850	29.150	28.850	29.025	26.842	2,568
2024-09-03	29.325	29.500	29.150	29.375	27.165	958
2024-09-02	29.525	29.600	29.150	29.475	27.258	1,309
2024-08-30	29.375	29.700	28.800	29.475	27.258	953
2024-08-29	29.275	29.800	29.250	29.625	27.396	443
2024-08-28	29.275	29.450	29.250	29.275	27.073	298
2024-08-27	29.375	29.650	29.350	29.475	27.258	802
2024-08-23	29.125	29.400	29.100	29.225	27.027	1,498
2024-08-22	28.900	29.150	28.850	29.075	26.888	381
2024-08-21	28.600	28.900	28.600	28.600	26.449	3,148
2024-08-20	28.900	28.950	28.550	28.800	26.634	1,127
2024-08-19	28.550	29.000	28.000	28.700	26.541	3,451
2024-08-16	28.150	28.900	28.150	28.550	26.402	17,528
2024-08-15	28.100	28.350	27.850	28.150	26.032	1,398
2024-08-14	28.300	28.500	27.850	27.875	25.778	654
2024-08-13	28.350	28.450	27.800	28.300	26.171	830
2024-08-12	28.250	28.550	28.200	28.200	26.079	2,074
2024-08-09	28.400	28.700	27.950	28.050	25.940	3,585
2024-08-08	28.600	28.650	28.000	28.200	26.079	358
2024-08-07	28.550	28.700	28.100	28.450	26.310	846
2024-08-06	28.800	29.050	27.900	28.300	26.171	2,593
2024-08-05	27.925	28.500	27.450	28.300	26.171	4,717
2024-08-02	28.700	29.000	28.300	28.550	26.402	38,429
2024-08-01	29.025	29.250	28.600	28.650	26.495	4,713
2024-07-31	28.950	29.550	28.950	29.225	27.027	4,566
2024-07-30	29.125	29.750	29.000	29.125	26.934	974
2024-07-29	29.425	29.600	29.000	29.075	26.888	581
2024-07-26	28.950	29.225	28.900	29.225	27.027	1,402
2024-07-25	29.450	29.450	28.650	29.125	26.934	3,030
2024-07-24	29.675	29.800	29.575	29.575	27.350	827
2024-07-23	30.350	30.750	29.850	30.100	27.836	934
2024-07-22	30.200	30.450	30.150	30.300	28.021	197
2024-07-19	30.300	30.650	30.000	30.300	28.021	1,255
2024-07-18	30.150	30.650	30.150	30.450	28.159	939
2024-07-17	30.050	30.250	29.850	30.000	27.743	237
2024-07-16	30.000	30.100	29.900	30.000	27.743	314
2024-07-15	29.675	30.050	29.550	29.875	27.628	1,415
2024-07-12	30.000	30.000	29.700	29.825	27.581	483
2024-07-11	29.075	29.900	29.050	29.725	27.489	3,565
2024-07-10	28.950	29.800	28.850	29.575	27.350	2,120
2024-07-09	29.275	29.400	28.900	29.225	27.027	3,521
2024-07-08	29.100	30.050	29.100	29.325	27.119	1,904
2024-07-05	29.150	29.500	29.150	29.175	26.980	397
2024-07-04	29.225	29.350	29.000	29.125	26.934	1,012
2024-07-03	28.950	29.050	28.400	28.850	26.680	31,605
2024-07-02	28.700	29.000	28.250	28.550	26.402	1,215
2024-07-01	28.600	28.950	28.550	28.900	26.726	1,527
2024-06-28	28.550	28.700	28.300	28.650	26.495	1,278
2024-06-27	28.700	28.800	28.150	28.500	26.356	4,512
2024-06-26	28.950	29.150	28.700	28.900	26.726	636
2024-06-25	29.550	29.550	28.900	29.175	26.980	1,886
2024-06-24	29.175	29.450	29.050	29.125	26.934	1,427
2024-06-21	29.275	29.700	29.075	29.075	26.888	5,793
2024-06-20	29.175	29.550	29.050	29.225	27.027	686
2024-06-19	29.225	29.250	28.900	29.025	26.842	1,570
2024-06-18	29.450	29.450	29.200	29.275	27.073	14,402
2024-06-17	29.075	29.375	28.900	29.375	27.165	914
2024-06-14	29.425	29.500	28.700	29.025	26.842	2,259
2024-06-13	30.100	30.100	29.400	29.725	27.489	2,076

← NewerPage 10 of 22 · 1,269 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.