RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	32.630	33.140	29.900	30.760	26.381	55,813
2024-03-13	34.090	34.460	33.320	33.680	28.885	3,690
2024-03-12	33.600	34.340	33.360	33.900	29.074	4,573
2024-03-11	32.940	33.340	32.684	32.920	28.234	5,674
2024-03-08	32.980	33.360	32.940	33.080	28.371	4,962
2024-03-07	32.690	33.080	32.480	32.800	28.131	12,079
2024-03-06	32.940	33.180	32.670	32.670	28.019	5,340
2024-03-05	32.960	33.320	32.560	32.670	28.019	2,581
2024-03-04	34.380	34.380	33.117	33.250	28.517	5,621
2024-03-01	34.290	34.520	34.120	34.350	29.460	106,516
2024-02-29	34.230	34.360	34.060	34.190	29.323	29,553
2024-02-28	34.400	34.400	34.120	34.270	29.391	13,562
2024-02-27	34.130	34.400	34.000	34.110	29.254	11,304
2024-02-26	34.400	34.500	34.100	34.420	29.520	6,262
2024-02-23	34.580	34.640	34.220	34.460	29.554	1,940
2024-02-22	34.600	34.600	34.380	34.540	29.623	9,271
2024-02-21	34.260	34.600	34.260	34.460	29.554	23,849
2024-02-20	34.760	34.800	34.150	34.150	29.288	11,103
2024-02-19	34.890	34.940	34.540	34.850	29.889	16,906
2024-02-16	35.070	35.140	34.580	34.580	29.657	69,583
2024-02-15	35.540	35.600	34.850	34.950	29.975	94,000
2024-02-14	34.980	35.920	34.980	35.730	30.644	20,478
2024-02-13	35.220	35.420	34.924	35.360	30.326	3,663
2024-02-12	34.720	35.260	34.500	35.050	30.060	2,433
2024-02-09	35.340	35.340	34.640	34.760	29.812	25,274
2024-02-08	34.800	35.220	34.800	35.220	30.206	4,666
2024-02-07	35.260	35.560	34.980	35.030	30.043	2,339
2024-02-06	35.380	35.560	35.120	35.380	30.343	22,957
2024-02-05	35.200	35.700	34.700	35.560	30.498	12,216
2024-02-02	35.910	36.000	35.360	35.360	30.326	22,526
2024-02-01	35.650	35.940	35.160	35.580	30.515	21,947
2024-01-31	35.670	35.900	35.540	35.730	30.644	32,665
2024-01-30	36.140	36.280	35.560	35.870	30.764	13,234
2024-01-29	35.930	36.160	35.520	35.930	30.815	22,998
2024-01-26	36.260	36.318	36.060	36.280	31.115	17,986
2024-01-25	36.280	36.640	36.140	36.260	31.098	23,552
2024-01-24	35.910	36.360	35.680	36.040	30.909	29,100
2024-01-23	35.690	35.840	35.320	35.750	30.661	2,760
2024-01-22	35.010	35.540	34.980	35.520	30.463	3,732
2024-01-19	35.200	35.700	35.100	35.420	30.378	4,627
2024-01-18	34.680	35.155	34.600	34.870	29.906	19,810
2024-01-17	34.420	34.720	34.200	34.400	29.503	5,028
2024-01-16	35.010	35.220	34.600	34.850	29.889	4,560
2024-01-15	35.560	35.630	35.240	35.630	30.558	2,348
2024-01-12	35.730	36.020	35.460	35.690	30.609	2,452
2024-01-11	36.750	36.920	35.600	35.610	30.541	10,548
2024-01-10	36.840	36.900	36.220	36.340	31.167	7,303
2024-01-09	37.230	37.980	36.800	37.000	31.733	5,096
2024-01-08	36.040	37.080	35.755	36.650	31.433	6,799
2024-01-05	35.630	36.100	35.420	35.670	30.592	3,260
2024-01-04	35.611	35.970	35.611	35.970	30.849	2,418
2024-01-03	35.750	35.880	35.180	35.300	30.275	9,879
2024-01-02	35.320	35.900	35.220	35.790	30.695	6,527
2023-12-29	34.440	35.220	34.440	35.070	30.078	9,496
2023-12-28	34.830	34.900	34.660	34.660	29.726	12,141
2023-12-27	34.580	34.800	34.440	34.640	29.709	10,725
2023-12-22	34.700	34.900	34.400	34.640	29.709	1,358
2023-12-21	35.260	35.640	34.740	35.200	30.189	4,384
2023-12-20	34.660	35.640	34.620	35.260	30.240	10,518
2023-12-19	34.250	34.800	34.200	34.640	29.709	7,243

← NewerPage 12 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.