RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	33.200	33.200	32.500	32.850	32.850	6,558
2026-07-29	33.000	33.000	32.350	32.400	32.400	1,666
2026-07-28	32.950	32.950	32.650	32.950	32.950	4,295
2026-07-27	33.000	33.000	32.100	32.700	32.700	1,610
2026-07-24	32.050	32.300	31.850	32.050	32.050	398
2026-07-23	32.200	32.200	31.950	32.050	32.050	26
2026-07-22	32.450	32.450	31.850	32.450	32.450	652
2026-07-21	32.500	32.500	31.800	32.050	32.050	4,343
2026-07-20	32.000	32.000	31.650	32.000	32.000	3,328
2026-07-17	32.050	32.050	31.600	31.925	31.925	771
2026-07-16	31.750	31.750	31.250	31.375	31.375	17
2026-07-15	31.325	31.450	30.850	31.225	31.225	32
2026-07-14	31.450	31.450	30.950	31.200	31.200	2,017
2026-07-13	31.550	31.550	31.050	31.450	31.450	3
2026-07-10	31.700	31.700	31.050	31.225	31.225	115
2026-07-09	31.675	31.675	31.150	31.675	31.675	1,104
2026-07-08	31.800	31.800	31.150	31.375	31.375	4,078
2026-07-07	32.650	32.750	31.600	31.950	31.950	4,561
2026-07-06	32.800	32.800	31.950	32.400	32.400	782
2026-07-03	32.200	32.200	31.750	32.200	32.200	72
2026-07-02	31.475	31.950	31.300	31.875	31.875	4,763
2026-07-01	30.550	31.800	30.450	31.575	31.575	1,284
2026-06-30	31.750	31.750	31.150	31.400	31.400	2,589
2026-06-29	31.375	31.700	31.300	31.600	31.600	1,788
2026-06-26	31.550	31.550	30.950	31.525	31.525	3,305
2026-06-25	31.200	31.700	31.200	31.325	31.325	0
2026-06-24	31.175	31.400	31.000	31.225	31.225	2,537
2026-06-23	31.000	31.400	31.000	31.250	31.250	3,436
2026-06-22	31.475	31.750	31.300	31.300	31.300	1,379
2026-06-19	32.100	32.100	31.350	31.925	31.925	1,337
2026-06-18	31.550	31.550	31.250	31.375	31.375	2,916
2026-06-17	32.100	32.100	31.850	31.875	31.875	1,077
2026-06-16	32.300	32.400	31.950	32.000	32.000	914
2026-06-15	32.350	32.900	32.350	32.350	32.350	2,513
2026-06-12	32.000	32.700	32.000	32.200	32.200	9,232
2026-06-11	32.400	32.800	32.350	32.500	32.500	590
2026-06-10	32.000	32.950	32.000	32.300	32.300	11,191
2026-06-09	33.000	33.000	32.450	32.450	32.450	5,247
2026-06-08	31.400	33.050	31.400	32.750	32.750	8,248
2026-06-05	31.675	32.000	31.500	31.925	31.925	2,876
2026-06-04	31.475	31.825	30.700	31.825	31.825	4,122
2026-06-03	30.850	31.250	30.850	31.125	31.125	4,331
2026-06-02	31.050	31.850	31.050	31.100	31.100	6,241
2026-06-01	31.600	31.600	31.200	31.450	31.450	4,910
2026-05-29	31.425	31.750	31.300	31.675	31.675	3,257
2026-05-28	31.375	31.550	31.100	31.275	31.275	4,259
2026-05-27	31.350	31.850	31.350	31.575	31.575	2,186
2026-05-26	31.475	31.750	31.250	31.350	31.350	5,787
2026-05-22	31.225	31.250	30.750	31.075	31.075	2,752
2026-05-21	31.025	31.250	30.800	30.950	30.950	1,943
2026-05-20	30.050	31.350	30.050	30.900	30.900	2,956
2026-05-19	30.700	31.000	30.200	30.200	30.200	14,803
2026-05-18	29.700	30.700	29.700	30.650	30.650	5,625
2026-05-15	30.050	30.150	29.600	29.925	29.925	10,971
2026-05-14	29.125	30.400	29.100	30.150	30.150	18,457
2026-05-13	30.200	30.250	28.850	29.175	29.175	10,476
2026-05-12	32.350	32.450	30.050	30.300	30.300	10,748
2026-05-11	32.700	32.900	32.650	32.800	32.800	4,004
2026-05-08	32.750	32.950	32.700	32.900	32.900	4,790
2026-05-07	32.900	33.100	32.700	32.750	32.750	16,385

← NewerPage 2 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.