RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	29.875	30.450	29.700	30.400	28.113	1,188
2024-06-11	30.200	30.450	29.700	30.050	27.789	4,711
2024-06-10	30.050	30.300	29.950	30.100	27.836	1,164
2024-06-07	30.900	31.100	30.500	30.550	28.252	1,022
2024-06-06	30.950	31.250	30.900	31.025	28.691	747
2024-06-05	31.125	31.125	30.950	31.125	28.784	716
2024-06-04	30.850	31.100	30.800	30.800	28.483	1,492
2024-06-03	31.125	31.400	30.900	30.900	28.576	1,562
2024-05-31	29.675	30.650	29.600	30.500	28.206	3,871
2024-05-30	29.025	29.500	29.000	29.425	27.212	1,953
2024-05-29	29.575	29.600	28.900	29.025	26.842	3,836
2024-05-28	29.525	29.800	29.500	29.625	27.396	220,586
2024-05-24	29.175	29.550	29.100	29.375	27.165	1,531
2024-05-23	29.625	29.950	29.450	29.675	27.443	4,330
2024-05-22	29.825	30.100	29.600	29.725	27.489	1,318
2024-05-21	30.350	30.350	29.850	30.000	27.743	809
2024-05-20	30.300	30.400	29.700	30.150	27.882	968
2024-05-17	30.100	30.550	30.100	30.450	28.159	4,639
2024-05-16	30.050	30.300	29.950	30.100	27.836	2,447
2024-05-15	29.600	30.100	29.600	29.925	27.674	77,967
2024-05-14	29.675	29.800	29.615	29.675	27.443	1,833
2024-05-13	29.775	29.950	29.578	29.725	27.489	1,795
2024-05-10	29.675	29.950	29.600	29.875	27.628	894
2024-05-09	29.775	29.950	29.600	29.775	27.535	1,995
2024-05-08	29.425	29.850	29.350	29.625	27.396	407
2024-05-07	29.625	29.800	29.450	29.625	27.396	745
2024-05-03	29.175	29.800	29.100	29.525	27.304	4,205
2024-05-02	28.950	29.500	28.900	29.275	27.073	3,543
2024-05-01	29.125	29.125	29.125	29.125	26.934	0
2024-04-30	29.375	29.400	28.900	29.125	26.934	6,120
2024-04-29	29.275	29.450	29.050	29.425	27.212	5,187
2024-04-26	29.125	29.700	29.097	29.225	27.027	25,606
2024-04-25	29.225	30.000	28.800	29.325	27.119	53,083
2024-04-24	31.825	32.350	31.650	32.200	27.616	15,062
2024-04-23	31.525	32.750	31.200	31.875	27.337	32,273
2024-04-22	31.125	31.800	31.000	31.175	26.737	134,107
2024-04-19	30.750	31.000	30.600	30.750	26.373	20,099
2024-04-18	31.050	31.050	30.750	30.850	26.458	5,957
2024-04-17	30.847	31.100	30.847	30.900	26.501	14,002
2024-04-16	31.025	31.100	30.750	30.850	26.458	44,385
2024-04-15	31.050	31.400	31.050	31.175	26.737	9,232
2024-04-12	31.375	32.000	30.944	31.275	26.823	14,177
2024-04-11	31.375	31.550	31.100	31.325	26.866	18,931
2024-04-10	31.325	31.550	30.900	30.900	26.501	41,577
2024-04-09	31.225	31.450	31.000	31.375	26.909	24,810
2024-04-08	31.125	31.350	31.095	31.125	26.694	12,156
2024-04-05	31.225	31.350	31.000	31.125	26.694	10,034
2024-04-04	31.275	31.550	30.500	31.375	26.909	32,939
2024-04-03	31.325	31.500	31.200	31.325	26.866	27,245
2024-04-02	31.225	31.803	31.100	31.375	26.909	16,217
2024-03-28	31.850	31.900	31.280	31.420	26.947	7,501
2024-03-27	31.090	31.600	31.000	31.580	27.084	6,445
2024-03-26	30.950	31.160	30.800	30.990	26.578	21,146
2024-03-25	30.870	31.120	30.780	31.050	26.630	10,134
2024-03-22	31.110	31.280	30.820	31.010	26.596	14,066
2024-03-21	32.140	32.200	31.100	31.460	26.981	8,634
2024-03-20	30.760	31.400	30.540	31.400	26.930	4,042
2024-03-19	30.440	30.583	30.160	30.400	26.072	4,639
2024-03-18	30.150	30.500	30.000	30.250	25.944	10,183
2024-03-15	31.460	31.500	30.300	30.720	26.347	33,053

← NewerPage 11 of 22 · 1,262 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.