RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	33.780	34.400	32.820	34.290	29.409	8,200
2023-12-15	32.980	34.440	32.840	34.400	29.503	25,791
2023-12-14	32.000	32.960	31.920	32.800	28.131	4,829
2023-12-13	32.650	32.900	31.560	31.610	27.110	6,652
2023-12-12	32.900	33.020	32.460	32.880	28.199	4,355
2023-12-11	32.610	33.000	32.300	32.670	28.019	14,603
2023-12-08	32.670	32.840	32.500	32.730	28.071	5,654
2023-12-07	32.900	32.960	32.400	32.880	28.199	3,162
2023-12-06	32.820	33.000	32.600	32.820	28.148	4,419
2023-12-05	32.860	33.000	32.740	32.940	28.251	2,494
2023-12-04	32.800	33.200	32.740	33.140	28.422	6,672
2023-12-01	33.020	33.040	32.340	32.530	27.899	4,123
2023-11-30	33.140	33.320	32.860	33.040	28.337	2,118
2023-11-29	33.210	33.240	32.700	33.020	28.319	7,729
2023-11-28	33.390	33.480	32.980	33.210	28.482	649
2023-11-27	33.680	33.840	33.120	33.600	28.817	7,739
2023-11-24	33.820	33.920	33.700	33.860	29.040	1,059
2023-11-23	33.740	34.140	33.740	33.860	29.040	354
2023-11-22	33.680	33.840	33.660	33.840	29.023	2,743
2023-11-21	33.780	34.040	33.560	33.840	29.023	4,479
2023-11-20	34.350	34.640	33.260	33.820	29.005	2,363
2023-11-17	33.470	33.960	33.420	33.490	28.722	3,605
2023-11-16	33.230	33.800	33.200	33.570	28.791	9,228
2023-11-15	33.100	33.620	33.100	33.510	28.740	2,250
2023-11-14	32.410	32.900	32.320	32.570	27.933	8,680
2023-11-13	33.040	33.260	32.120	32.340	27.736	3,688
2023-11-10	32.840	33.040	32.480	32.920	28.234	2,812
2023-11-09	32.280	33.080	32.260	32.670	28.019	7,152
2023-11-08	33.400	33.400	32.214	32.450	27.831	8,264
2023-11-07	34.090	34.140	32.720	34.010	29.168	3,000
2023-11-06	34.290	34.600	34.040	34.420	29.520	9,435
2023-11-03	33.240	33.900	33.240	33.720	28.920	2,792
2023-11-02	32.470	33.680	32.240	33.270	28.534	8,357
2023-11-01	32.780	32.780	32.040	32.630	27.985	1,891
2023-10-31	32.600	33.100	32.600	32.980	28.285	5,030
2023-10-30	32.900	32.980	32.260	32.410	27.796	15,094
2023-10-27	32.410	32.980	31.760	31.910	27.367	14,845
2023-10-26	32.040	32.160	31.695	31.930	27.385	4,030
2023-10-25	32.960	33.180	32.000	32.450	27.831	7,856
2023-10-24	32.860	33.120	32.540	32.750	28.088	4,936
2023-10-23	32.690	32.900	32.460	32.650	28.002	2,700
2023-10-20	32.880	33.000	32.640	32.860	28.182	7,281
2023-10-19	33.000	33.280	32.720	33.120	28.405	6,569
2023-10-18	33.000	33.260	33.000	33.120	28.405	3,367
2023-10-17	32.690	33.100	32.690	32.690	28.036	9,762
2023-10-16	32.800	33.020	32.720	32.800	28.131	1,758
2023-10-13	32.820	33.000	32.414	32.800	28.131	4,972
2023-10-12	33.100	33.440	32.700	33.140	28.422	5,576
2023-10-11	32.760	33.060	32.760	32.880	28.199	8,337
2023-10-10	32.570	33.120	32.500	32.770	28.105	1,019
2023-10-09	32.040	32.500	32.020	32.320	27.719	1,237
2023-10-06	32.060	32.260	31.800	31.830	27.299	3,145
2023-10-05	31.790	32.080	31.640	32.000	27.445	3,945
2023-10-04	31.560	32.220	31.560	31.790	27.264	7,367
2023-10-03	31.670	31.740	31.500	31.540	27.050	4,031
2023-10-02	32.730	32.860	31.937	31.950	27.402	4,600
2023-09-29	32.220	32.700	32.220	32.410	27.796	15,814
2023-09-28	31.950	31.950	31.680	31.950	27.402	4,685
2023-09-27	31.930	32.100	31.660	31.950	27.402	3,389
2023-09-26	32.100	32.260	31.820	32.160	27.582	5,711

← NewerPage 13 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.