RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	36.380	37.040	36.220	36.880	29.665	3,567
2022-07-14	36.800	36.800	36.320	36.360	29.247	3,768
2022-07-13	36.670	36.860	36.260	36.260	29.166	6,293
2022-07-12	37.080	37.080	36.800	36.980	29.745	6,399
2022-07-11	37.600	37.700	36.800	36.880	29.665	7,187
2022-07-08	37.410	38.100	37.380	37.700	30.325	8,655
2022-07-07	37.500	37.500	37.160	37.310	30.011	18,321
2022-07-06	36.480	37.220	36.480	36.940	29.713	36,210
2022-07-05	38.900	38.900	35.660	35.870	28.853	51,036
2022-07-04	39.660	39.660	39.160	39.500	31.772	12,403
2022-07-01	39.360	39.900	39.220	39.320	31.628	21,703
2022-06-30	39.500	39.900	39.120	39.380	31.676	10,034
2022-06-29	40.880	40.880	39.700	39.770	31.990	6,153
2022-06-28	41.160	41.220	40.740	40.960	32.947	12,969
2022-06-27	40.860	40.940	40.520	40.800	32.818	8,855
2022-06-24	40.040	40.730	39.520	40.730	32.762	9,469
2022-06-23	40.400	40.400	39.460	39.950	32.134	1,871
2022-06-22	40.999	40.999	40.240	40.450	32.537	8,337
2022-06-21	41.470	41.530	41.138	41.530	33.405	17,899
2022-06-20	40.410	40.960	40.220	40.450	32.537	15,200
2022-06-17	39.580	40.260	39.580	40.020	32.191	9,413
2022-06-16	40.570	40.940	39.200	39.300	31.612	4,002
2022-06-15	40.880	41.500	40.880	41.270	33.196	4,754
2022-06-14	41.300	41.300	40.660	41.020	32.995	9,169
2022-06-13	41.840	41.840	40.940	40.940	32.931	914
2022-06-10	43.000	43.000	42.180	42.400	34.105	41,048
2022-06-09	43.580	43.580	43.140	43.440	34.942	25,060
2022-06-08	43.900	43.900	43.440	43.460	34.958	3,583
2022-06-07	44.300	44.300	43.780	44.200	35.553	71,283
2022-06-06	44.260	44.500	44.260	44.260	35.601	3,717
2022-06-01	43.580	43.660	43.220	43.540	35.022	38,064
2022-05-31	43.560	43.560	43.119	43.170	34.724	17,290
2022-05-30	43.610	43.860	43.400	43.730	35.175	7,835
2022-05-27	43.380	43.658	43.339	43.580	35.054	2,406
2022-05-26	42.820	43.660	42.820	43.320	34.845	6,807
2022-05-25	42.460	42.940	42.160	42.420	34.121	15,976
2022-05-24	42.580	42.680	41.980	42.070	33.840	19,492
2022-05-23	42.540	42.580	42.020	42.150	33.904	14,792
2022-05-20	41.470	42.500	41.460	42.420	34.121	26,393
2022-05-19	41.700	41.700	41.020	41.570	33.437	67,311
2022-05-18	42.620	42.640	42.020	42.070	33.840	12,095
2022-05-17	42.400	42.400	42.160	42.290	34.017	51,709
2022-05-16	41.250	42.000	40.980	41.740	33.574	20,757
2022-05-13	40.802	41.260	40.802	41.040	33.011	2,794
2022-05-12	40.530	40.920	40.240	40.920	32.915	10,660
2022-05-11	39.840	40.920	39.840	40.280	32.400	88,868
2022-05-10	41.000	41.000	39.520	40.020	32.191	15,284
2022-05-09	41.680	41.820	40.480	40.800	32.818	296,846
2022-05-06	43.080	43.080	41.100	41.210	33.148	29,573
2022-05-05	45.510	45.600	43.760	44.300	35.633	223,922
2022-05-04	45.210	45.300	44.780	44.960	36.164	29,886
2022-05-03	45.600	46.260	44.720	45.140	36.309	20,577
2022-04-29	50.250	50.250	49.580	50.070	39.137	17,431
2022-04-28	50.940	51.450	49.600	50.295	39.313	25,842
2022-04-27	52.150	52.150	51.450	52.050	40.685	29,534
2022-04-26	53.250	53.250	52.299	52.400	40.958	32,788
2022-04-25	53.175	53.450	52.250	52.500	41.036	563,745
2022-04-22	53.475	53.850	53.099	53.425	41.759	21,307
2022-04-21	53.625	54.087	53.200	54.050	42.248	615,191
2022-04-20	53.075	53.200	52.450	52.850	41.310	14,344

← NewerPage 19 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.