RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	32.920	32.980	32.280	32.710	28.053	2,926
2023-09-22	33.000	33.200	32.820	32.880	28.199	3,337
2023-09-21	33.000	33.380	32.600	33.020	28.319	9,270
2023-09-20	32.740	33.060	32.740	33.040	28.337	1,519
2023-09-19	32.380	32.540	32.280	32.470	27.848	2,879
2023-09-18	32.750	33.060	32.420	32.450	27.831	4,027
2023-09-15	33.350	33.540	32.600	33.230	28.499	32,183
2023-09-14	32.670	33.240	32.480	32.800	28.131	17,729
2023-09-13	33.080	33.220	32.590	32.590	27.951	1,285
2023-09-12	33.040	33.160	32.893	32.960	28.268	3,544
2023-09-11	32.980	33.000	32.740	32.860	28.182	11,562
2023-09-08	32.750	32.880	32.540	32.730	28.071	5,969
2023-09-07	32.770	32.960	32.599	32.840	28.165	7,245
2023-09-06	33.440	33.440	32.720	33.040	28.337	13,534
2023-09-05	33.760	33.800	33.380	33.780	28.971	5,526
2023-09-04	34.090	34.160	33.740	33.920	29.091	676
2023-09-01	34.250	34.320	33.720	33.720	28.920	1,097
2023-08-31	34.350	34.350	34.350	34.350	29.460	3,280
2023-08-30	34.560	34.560	34.200	34.310	29.426	446
2023-08-29	34.380	35.060	34.380	34.740	29.795	12,002
2023-08-25	33.863	33.863	33.600	33.820	29.005	9,571
2023-08-24	34.250	34.520	33.880	34.090	29.237	10,679
2023-08-23	34.330	34.420	34.240	34.270	29.391	4,841
2023-08-22	34.240	34.240	33.978	34.070	29.220	6,117
2023-08-21	33.960	34.320	33.720	34.310	29.426	2,372
2023-08-18	34.310	34.360	33.760	33.860	29.040	2,386
2023-08-17	34.560	34.600	34.220	34.460	29.554	33,700
2023-08-16	34.950	35.080	34.680	34.910	29.940	9,605
2023-08-15	35.460	35.540	34.990	34.990	30.009	11,599
2023-08-14	35.730	35.980	35.340	35.460	30.412	11,273
2023-08-11	36.730	36.864	35.660	35.730	30.644	12,401
2023-08-10	37.100	37.100	37.100	37.100	31.819	7,063
2023-08-09	38.010	38.180	36.420	37.250	31.947	9,379
2023-08-08	38.190	38.900	38.020	38.740	33.225	10,345
2023-08-07	38.810	39.060	38.460	38.460	32.985	1,074
2023-08-04	38.460	38.760	38.100	38.440	32.968	1,856
2023-08-03	38.580	38.700	38.230	38.230	32.788	16,060
2023-08-02	38.740	38.890	38.520	38.890	33.354	412
2023-08-01	39.200	39.380	38.880	39.240	33.654	10,591
2023-07-31	38.850	39.320	38.320	38.910	33.371	208,759
2023-07-28	38.020	38.840	38.020	38.760	33.242	2,157
2023-07-27	37.840	38.820	37.840	38.400	32.933	5,725
2023-07-26	37.570	37.580	37.300	37.510	32.170	1,640
2023-07-25	37.120	37.600	36.820	37.550	32.204	2,890
2023-07-24	37.060	37.280	36.780	36.860	31.613	3,203
2023-07-21	37.180	37.540	37.060	37.100	31.819	1,660
2023-07-20	37.200	37.540	37.200	37.230	31.930	1,818
2023-07-19	37.740	37.980	36.960	37.160	31.870	2,819
2023-07-18	36.820	37.480	36.820	37.180	31.887	2,393
2023-07-17	36.730	36.880	36.710	36.710	31.484	850
2023-07-14	36.900	37.160	36.860	37.100	31.819	1,793
2023-07-13	37.210	37.410	36.780	37.410	32.084	2,308
2023-07-12	36.360	37.040	36.280	36.820	31.578	18,998
2023-07-11	36.340	36.500	36.000	36.340	31.167	5,097
2023-07-10	36.690	36.920	36.200	36.220	31.064	1,594
2023-07-07	36.470	36.640	36.120	36.260	31.098	4,788
2023-07-06	37.210	37.300	36.340	36.800	31.561	7,207
2023-07-05	37.510	37.960	37.095	37.140	31.853	4,883
2023-07-04	37.210	37.620	37.020	37.450	32.119	9,631
2023-07-03	37.740	38.540	36.920	36.920	31.664	1,100

← NewerPage 14 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.