RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	52.300	52.850	52.150	52.200	40.802	15,262
2022-04-14	51.775	52.250	51.550	51.875	40.548	17,182
2022-04-13	51.220	51.600	51.050	51.325	40.118	11,386
2022-04-12	50.650	51.100	50.492	50.740	39.661	109,083
2022-04-11	50.060	51.100	49.800	50.840	39.739	56,860
2022-04-08	50.740	50.762	50.200	50.740	39.661	11,359
2022-04-07	50.115	50.500	49.958	50.250	39.278	15,550
2022-04-06	50.300	50.300	49.725	49.725	38.867	23,245
2022-04-05	50.605	51.000	50.400	50.540	39.504	10,431
2022-04-04	50.750	50.950	50.500	50.940	39.817	10,899
2022-04-01	50.350	50.850	50.350	50.695	39.625	14,260
2022-03-31	50.495	50.800	50.350	50.560	39.520	20,607
2022-03-30	50.608	50.608	49.960	50.305	39.321	19,360
2022-03-29	50.500	51.350	50.500	50.740	39.661	11,168
2022-03-28	51.275	51.400	50.200	50.840	39.739	10,796
2022-03-25	50.695	51.400	50.450	51.040	39.895	20,590
2022-03-24	50.640	50.800	50.150	50.295	39.313	10,446
2022-03-23	50.950	50.950	50.300	50.540	39.504	7,210
2022-03-22	50.160	51.400	50.100	51.040	39.895	20,046
2022-03-21	50.500	51.800	50.500	51.220	40.036	35,703
2022-03-18	52.500	52.500	49.380	49.515	38.703	264,839
2022-03-17	52.400	52.600	50.900	52.100	40.724	22,277
2022-03-16	50.205	52.000	50.150	51.625	40.352	70,277
2022-03-15	49.725	49.940	48.840	49.625	38.789	14,265
2022-03-14	50.150	50.650	49.400	49.425	38.633	12,991
2022-03-11	48.760	49.700	48.760	49.235	38.484	4,594
2022-03-10	48.550	48.740	47.520	47.790	37.355	4,264
2022-03-09	47.870	48.840	47.660	48.835	38.172	13,062
2022-03-08	46.020	47.700	46.020	47.340	37.003	7,662
2022-03-07	43.870	47.280	43.220	46.620	36.440	79,599
2022-03-04	46.120	46.120	43.980	45.140	35.283	14,822
2022-03-03	49.720	49.720	46.960	47.030	36.761	8,344
2022-03-02	49.540	49.540	48.680	49.380	38.598	11,824
2022-03-01	50.305	50.400	48.879	49.425	38.633	9,030
2022-02-28	49.570	49.740	48.880	49.425	38.633	3,999
2022-02-25	49.190	50.300	49.180	49.970	39.059	11,519
2022-02-24	49.925	50.550	48.720	49.025	38.320	16,496
2022-02-23	51.040	51.950	50.950	51.425	40.196	7,934
2022-02-22	50.100	51.450	50.100	51.275	40.079	16,793
2022-02-21	51.220	51.350	50.250	51.040	39.895	13,356
2022-02-18	51.185	51.816	50.900	51.375	40.157	7,822
2022-02-17	52.050	52.050	51.350	51.725	40.431	10,977
2022-02-16	52.000	52.850	51.800	52.350	40.919	12,061
2022-02-15	52.067	52.800	52.067	52.450	40.997	6,879
2022-02-14	52.150	52.150	50.250	51.925	40.587	16,433
2022-02-11	51.750	53.100	51.750	52.500	41.036	9,279
2022-02-10	51.800	52.350	51.800	52.250	40.841	5,189
2022-02-09	51.140	51.876	51.058	51.825	40.509	8,700
2022-02-08	50.900	51.400	50.900	51.085	39.930	5,522
2022-02-07	50.750	51.050	50.750	50.940	39.817	179,994
2022-02-04	50.850	50.900	50.450	50.560	39.520	5,343
2022-02-03	50.840	51.000	50.550	50.640	39.582	943
2022-02-02	50.830	50.950	50.500	50.795	39.704	3,744
2022-02-01	50.200	51.100	50.200	50.460	39.442	11,682
2022-01-31	50.060	50.200	49.880	50.060	39.129	7,756
2022-01-28	49.335	49.760	49.000	49.760	38.895	6,562
2022-01-27	49.235	49.485	48.800	49.080	38.363	3,402
2022-01-26	49.200	49.800	49.200	49.660	38.816	1,644
2022-01-25	48.560	48.560	47.840	48.300	37.753	5,362
2022-01-24	49.805	50.150	48.260	48.300	37.753	17,811

← NewerPage 20 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.