RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	31.170	31.340	30.920	31.090	25.008	5,474
2022-10-10	31.280	31.820	31.280	31.690	25.490	19,150
2022-10-07	31.630	32.180	31.317	31.710	25.506	50,967
2022-10-06	31.690	32.140	31.620	32.060	25.788	13,010
2022-10-05	32.880	32.880	31.514	31.810	25.587	19,241
2022-10-04	32.360	33.060	32.120	32.550	26.182	117,554
2022-10-03	32.380	32.960	32.160	32.690	26.295	3,551
2022-09-30	31.783	32.610	31.783	32.610	26.230	3,537
2022-09-29	32.080	32.080	31.440	31.440	25.289	2,752
2022-09-28	32.140	32.440	31.918	32.140	25.852	5,601
2022-09-27	33.040	33.120	32.460	32.670	26.279	12,444
2022-09-26	32.900	33.680	32.700	32.880	26.448	10,373
2022-09-23	33.180	34.600	33.120	33.620	27.043	13,253
2022-09-22	32.750	33.220	32.540	33.080	26.608	13,858
2022-09-21	34.090	34.200	33.200	33.600	27.027	216,078
2022-09-20	35.520	35.520	34.320	34.620	27.847	12,370
2022-09-16	35.380	35.580	35.220	35.400	28.475	8,729
2022-09-15	35.340	35.850	35.340	35.850	28.836	13,869
2022-09-14	36.500	36.500	35.497	35.950	28.917	13,239
2022-09-13	37.580	37.580	36.760	37.080	29.826	3,133
2022-09-12	37.060	37.540	37.020	37.250	29.963	8,239
2022-09-09	36.100	36.960	36.100	36.690	29.512	6,294
2022-09-08	36.300	36.362	35.845	36.260	29.166	1,550
2022-09-07	36.260	36.300	35.960	36.220	29.134	5,109
2022-09-06	36.490	36.700	36.280	36.470	29.335	14,461
2022-09-05	36.040	36.760	36.025	36.690	29.512	4,039
2022-09-02	36.220	36.760	36.020	36.320	29.215	5,981
2022-09-01	36.620	36.620	35.620	36.120	29.054	21,372
2022-08-31	37.284	37.284	36.760	36.800	29.601	1,929
2022-08-30	37.410	37.786	37.040	37.040	29.794	4,931
2022-08-26	37.210	37.740	37.210	37.210	29.930	5,664
2022-08-25	37.740	38.060	37.560	37.980	30.550	6,822
2022-08-24	37.510	38.040	37.500	37.900	30.485	4,556
2022-08-23	37.561	38.060	37.561	37.840	30.437	7,337
2022-08-22	37.760	37.820	37.300	37.720	30.341	6,054
2022-08-19	38.180	38.180	37.900	37.940	30.518	5,892
2022-08-18	38.640	38.700	38.040	38.050	30.606	6,201
2022-08-17	39.326	39.326	38.620	38.620	31.065	8,510
2022-08-16	39.260	39.690	39.260	39.690	31.925	6,187
2022-08-15	39.630	39.860	38.820	39.200	31.531	4,243
2022-08-12	39.300	39.740	39.240	39.240	31.563	5,484
2022-08-11	39.006	39.400	39.006	39.070	31.427	4,699
2022-08-10	38.330	38.820	37.540	38.660	31.097	13,252
2022-08-09	38.830	39.140	38.000	38.110	30.654	16,126
2022-08-08	39.070	39.140	38.580	38.950	31.330	20,114
2022-08-05	38.400	39.040	37.740	38.810	31.217	43,998
2022-08-04	39.340	39.960	39.240	39.280	31.595	6,517
2022-08-03	39.070	39.260	38.980	39.050	31.410	4,149
2022-08-02	39.010	39.180	38.540	38.740	31.161	7,814
2022-08-01	38.460	38.940	38.460	38.680	31.113	8,125
2022-07-29	38.320	39.060	38.320	38.870	31.266	9,238
2022-07-28	37.740	38.130	37.740	38.130	30.670	47,221
2022-07-27	38.300	38.300	37.180	38.170	30.703	20,002
2022-07-26	38.880	38.880	38.440	38.780	31.193	8,510
2022-07-25	38.980	38.980	38.660	38.930	31.314	2,675
2022-07-22	38.660	38.940	38.600	38.780	31.193	3,146
2022-07-21	38.760	39.040	38.760	38.930	31.314	4,714
2022-07-20	38.960	38.960	38.120	38.600	31.048	13,530
2022-07-19	37.460	38.660	37.460	38.250	30.767	3,410
2022-07-18	37.340	37.740	37.340	37.600	30.244	5,558

← NewerPage 18 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.