RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	38.030	38.540	36.780	36.940	31.681	43,236
2023-06-29	37.820	38.080	36.920	37.160	31.870	4,822
2023-06-28	37.800	37.800	37.540	37.780	32.402	4,754
2023-06-27	37.350	37.520	37.020	37.250	31.947	3,290
2023-06-26	37.120	37.120	36.743	36.960	31.698	6,700
2023-06-23	36.610	36.880	36.600	36.610	31.398	5,315
2023-06-22	36.670	36.900	36.440	36.670	31.450	14,031
2023-06-21	37.000	37.480	36.516	37.160	31.870	17,080
2023-06-20	36.940	36.940	36.696	36.750	31.518	8,428
2023-06-19	37.720	37.800	37.360	37.510	32.170	5,888
2023-06-16	37.660	38.240	37.160	38.010	32.599	35,315
2023-06-15	38.120	38.120	37.800	38.070	32.650	2,712
2023-06-14	38.170	38.480	38.040	38.400	32.933	15,128
2023-06-13	38.270	38.420	38.140	38.290	32.839	2,195
2023-06-12	38.130	38.258	37.985	38.130	32.702	98,425
2023-06-09	37.840	37.940	37.560	37.700	32.333	6,883
2023-06-08	37.660	37.900	37.600	37.900	32.505	3,787
2023-06-07	37.100	37.680	37.080	37.490	32.153	8,628
2023-06-06	36.630	37.280	36.580	37.180	31.887	6,339
2023-06-05	37.200	37.200	36.760	36.800	31.561	3,549
2023-06-02	37.290	37.691	37.290	37.290	31.981	8,540
2023-06-01	36.740	37.164	36.740	36.800	31.561	6,070
2023-05-31	37.040	37.200	36.360	36.450	31.261	9,583
2023-05-30	37.210	37.500	37.020	37.390	32.067	9,229
2023-05-26	36.960	37.400	36.960	37.230	31.930	6,880
2023-05-25	37.700	37.800	37.100	37.210	31.913	53,695
2023-05-24	38.040	38.040	37.520	37.940	32.539	3,177
2023-05-23	38.420	38.520	38.200	38.210	32.771	3,733
2023-05-22	38.620	38.620	38.380	38.400	32.933	5,087
2023-05-19	38.210	38.400	38.160	38.310	32.856	44,665
2023-05-18	38.040	38.440	38.040	38.400	32.933	2,359
2023-05-17	38.002	38.002	37.620	37.840	32.453	49,723
2023-05-16	38.030	38.420	37.800	38.110	32.685	9,124
2023-05-15	38.350	38.360	37.861	38.050	32.633	37,693
2023-05-12	37.960	38.120	37.620	37.960	32.556	40,026
2023-05-11	38.560	38.760	37.800	38.170	32.736	101,194
2023-05-10	39.500	39.500	38.440	38.580	33.088	14,296
2023-05-09	38.810	39.800	38.780	39.560	33.928	48,147
2023-05-05	39.110	39.700	38.580	38.660	33.156	8,289
2023-05-04	40.980	40.980	38.680	39.150	33.577	14,970
2023-05-03	41.250	41.260	40.420	41.020	35.180	15,458
2023-05-02	42.440	42.500	41.340	41.780	35.832	23,728
2023-04-28	43.800	43.800	42.100	42.330	36.304	16,152
2023-04-27	44.520	44.520	43.320	43.930	37.676	5,508
2023-04-26	47.870	48.260	47.580	47.890	38.521	8,483
2023-04-25	48.280	48.280	47.340	48.260	38.819	7,037
2023-04-24	49.090	49.180	48.619	48.800	39.253	13,246
2023-04-21	48.960	48.960	48.340	48.340	38.883	50,372
2023-04-20	49.145	49.620	48.790	49.325	39.675	7,998
2023-04-19	48.880	49.400	48.840	49.235	39.603	43,044
2023-04-18	48.320	49.060	48.060	48.980	39.398	378,582
2023-04-17	47.730	48.380	47.640	48.060	38.658	11,702
2023-04-14	48.060	48.060	47.520	47.520	38.223	15,343
2023-04-13	47.930	48.120	47.440	47.910	38.537	49,683
2023-04-12	47.360	48.340	47.360	47.950	38.569	11,095
2023-04-11	46.700	47.560	46.700	47.300	38.046	5,892
2023-04-06	45.510	46.500	45.400	45.940	36.952	8,078
2023-04-05	45.620	45.820	45.300	45.600	36.679	4,492
2023-04-04	45.510	46.110	45.500	46.110	37.089	19,054
2023-04-03	45.410	45.500	45.320	45.330	36.462	4,824

← NewerPage 15 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.