RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	45.310	45.680	45.300	45.570	36.655	15,267
2023-03-30	44.650	45.300	44.640	44.920	36.132	9,540
2023-03-29	44.200	44.780	44.200	44.650	35.915	14,343
2023-03-28	44.760	44.760	43.940	44.160	35.521	9,132
2023-03-27	45.080	45.100	44.460	45.100	36.277	2,748
2023-03-24	45.160	45.160	44.220	44.450	35.754	4,622
2023-03-23	44.820	45.480	44.820	45.180	36.341	8,833
2023-03-22	45.100	45.100	44.560	45.000	36.196	4,423
2023-03-21	44.710	45.390	44.600	45.390	36.510	5,892
2023-03-20	44.340	44.460	43.280	44.340	35.666	9,309
2023-03-17	46.090	46.202	44.650	44.650	35.915	7,957
2023-03-16	46.310	46.360	45.400	46.150	37.121	5,871
2023-03-15	45.080	45.272	44.120	44.470	35.770	15,366
2023-03-14	45.940	46.200	45.140	45.700	36.759	13,039
2023-03-13	45.100	45.100	43.860	44.800	36.036	3,845
2023-03-10	45.960	45.960	45.260	45.430	36.542	3,517
2023-03-09	46.720	46.720	46.300	46.720	37.580	5,424
2023-03-08	46.580	46.860	46.580	46.700	37.564	4,848
2023-03-07	47.080	47.080	46.540	46.640	37.516	8,353
2023-03-06	46.620	46.820	46.350	46.350	37.282	3,007
2023-03-03	46.030	46.120	45.720	45.960	36.969	3,114
2023-03-02	45.800	45.800	45.160	45.570	36.655	2,923
2023-03-01	46.060	46.060	45.140	45.490	36.591	1,837
2023-02-28	46.210	46.210	45.530	45.530	36.623	8,551
2023-02-27	46.890	47.105	46.300	46.870	37.701	7,650
2023-02-24	46.500	47.340	46.500	46.740	37.596	3,140
2023-02-23	46.040	46.720	46.040	46.290	37.234	12,310
2023-02-22	45.490	45.840	45.370	45.370	36.494	3,265
2023-02-21	45.374	45.640	45.374	45.600	36.679	1,560
2023-02-20	45.600	45.880	45.430	45.430	36.542	1,048
2023-02-17	44.800	45.460	44.740	44.940	36.148	3,548
2023-02-16	45.560	45.560	44.920	45.470	36.574	7,054
2023-02-15	45.340	45.340	44.840	44.840	36.068	739
2023-02-14	45.020	45.100	44.716	45.020	36.212	2,637
2023-02-13	44.800	45.100	44.740	44.820	36.052	4,200
2023-02-10	45.160	45.160	43.940	44.450	35.754	5,103
2023-02-09	45.080	45.720	45.000	45.040	36.229	7,815
2023-02-08	45.120	45.260	44.780	45.140	36.309	3,950
2023-02-07	44.960	45.240	44.650	44.650	35.915	4,172
2023-02-06	45.310	45.460	45.000	45.080	36.261	2,500
2023-02-03	45.470	45.860	45.420	45.700	36.759	1,219
2023-02-02	45.140	45.740	45.140	45.160	36.325	45,856
2023-02-01	44.590	45.000	44.590	44.590	35.867	10,457
2023-01-31	44.360	44.540	43.440	44.000	35.392	53,935
2023-01-30	44.340	44.379	43.900	43.950	35.352	49,430
2023-01-27	44.490	44.700	44.300	44.380	35.698	2,965
2023-01-26	43.860	44.740	43.860	44.670	35.931	4,670
2023-01-25	44.300	44.400	43.380	43.710	35.159	10,304
2023-01-24	44.820	44.840	44.000	44.180	35.537	3,297
2023-01-23	44.510	44.800	44.280	44.530	35.818	4,655
2023-01-20	43.240	44.240	43.240	43.850	35.271	4,963
2023-01-19	42.890	43.220	42.020	42.640	34.298	71,256
2023-01-18	44.720	44.720	44.140	44.550	35.834	3,267
2023-01-17	44.920	45.220	44.440	44.960	36.164	5,496
2023-01-16	44.300	44.980	44.040	44.410	35.722	3,776
2023-01-13	44.200	44.680	44.080	44.140	35.505	4,190
2023-01-12	43.420	44.300	43.420	43.830	35.255	4,680
2023-01-11	42.910	43.640	42.460	42.910	34.515	3,270
2023-01-10	42.850	42.920	42.400	42.460	34.153	9,073
2023-01-09	42.640	43.120	42.400	42.640	34.298	17,492

← NewerPage 16 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.