RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	42.830	42.920	42.320	42.740	34.379	2,903
2023-01-05	42.400	42.920	42.400	42.780	34.411	5,831
2023-01-04	41.530	42.380	41.340	42.130	33.888	6,414
2023-01-03	40.880	41.440	40.880	41.140	33.092	4,507
2022-12-30	39.670	39.710	39.560	39.710	31.941	15,142
2022-12-29	39.090	39.707	38.960	39.240	31.563	24,479
2022-12-28	39.320	39.320	38.922	39.260	31.579	2,567
2022-12-23	39.150	39.260	38.800	39.090	31.443	6,937
2022-12-22	38.950	39.300	38.674	39.170	31.507	32,254
2022-12-21	38.680	39.060	38.360	38.640	31.081	35,636
2022-12-20	37.700	37.840	37.490	37.490	30.156	7,030
2022-12-19	37.900	38.660	37.900	38.460	30.936	7,620
2022-12-16	38.380	38.380	37.578	37.900	30.485	23,979
2022-12-15	39.240	39.240	38.600	38.780	31.193	4,888
2022-12-14	38.950	39.340	38.760	39.220	31.547	8,806
2022-12-13	39.200	40.140	39.060	39.730	31.957	3,470
2022-12-12	40.100	40.300	38.980	39.010	31.378	17,701
2022-12-09	39.930	40.410	39.660	40.410	32.504	5,837
2022-12-08	39.780	39.780	39.260	39.770	31.990	6,435
2022-12-07	40.580	40.580	39.680	40.000	32.175	3,724
2022-12-06	40.670	40.960	40.560	40.590	32.649	3,409
2022-12-05	40.410	40.740	40.380	40.570	32.633	6,683
2022-12-02	40.550	40.820	40.320	40.570	32.633	2,645
2022-12-01	39.800	40.760	39.800	40.300	32.416	4,195
2022-11-30	39.790	40.160	39.540	39.790	32.006	4,777
2022-11-29	39.730	39.800	39.280	39.710	31.941	3,258
2022-11-28	39.870	40.160	39.520	39.770	31.990	1,599
2022-11-25	40.180	40.240	39.679	40.000	32.175	3,115
2022-11-24	39.760	40.320	39.760	40.060	32.223	7,335
2022-11-23	38.850	39.580	38.820	39.460	31.740	2,715
2022-11-22	38.500	38.870	38.308	38.870	31.266	17,968
2022-11-21	38.830	38.930	38.680	38.930	31.314	2,800
2022-11-18	38.440	38.792	38.260	38.310	30.815	44,520
2022-11-17	38.150	38.480	37.800	38.270	30.783	2,632
2022-11-16	38.820	38.820	37.740	38.070	30.622	5,100
2022-11-15	39.180	39.180	38.810	38.810	31.217	4,358
2022-11-14	38.660	39.260	38.660	38.830	31.233	3,560
2022-11-11	37.640	38.720	37.640	38.250	30.767	36,209
2022-11-10	35.910	37.300	35.760	37.270	29.979	7,422
2022-11-09	35.950	35.980	35.480	35.580	28.619	5,930
2022-11-08	35.392	36.140	35.392	35.670	28.692	3,459
2022-11-07	35.090	36.000	34.400	35.850	28.836	83,945
2022-11-04	34.580	34.580	33.700	34.270	27.566	23,552
2022-11-03	34.950	34.960	34.100	34.460	27.718	4,133
2022-11-02	35.170	35.460	35.020	35.200	28.314	6,107
2022-11-01	34.700	35.042	34.700	34.970	28.129	39,766
2022-10-31	34.350	34.500	34.180	34.400	27.670	697
2022-10-28	32.840	34.060	32.840	33.620	27.043	5,047
2022-10-27	34.620	34.800	34.500	34.740	27.944	7,828
2022-10-26	34.600	34.780	34.460	34.720	27.928	960
2022-10-25	34.250	34.620	33.940	34.540	27.783	33,873
2022-10-24	33.310	34.000	33.020	33.720	27.123	10,285
2022-10-21	32.980	33.200	32.660	32.960	26.512	3,622
2022-10-20	33.270	33.510	32.980	33.510	26.954	6,020
2022-10-19	33.080	33.320	33.000	33.230	26.729	4,928
2022-10-18	32.730	32.980	32.680	32.750	26.343	17,675
2022-10-17	31.910	32.520	31.860	32.240	25.933	7,561
2022-10-14	32.620	32.620	31.540	31.790	25.571	35,749
2022-10-13	31.360	32.160	31.360	31.750	25.539	4,632
2022-10-12	31.620	31.620	31.200	31.520	25.354	4,015

← NewerPage 17 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.