RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	50.070	50.400	49.580	50.060	39.129	8,377
2022-01-20	49.825	50.150	49.720	49.825	38.945	10,194
2022-01-19	49.525	50.050	49.080	49.660	38.816	11,077
2022-01-18	49.940	50.950	49.940	50.050	39.121	35,512
2022-01-17	49.625	49.760	49.340	49.570	38.746	5,890
2022-01-14	49.235	49.380	48.840	49.035	38.328	5,122
2022-01-13	49.135	49.640	49.060	49.380	38.598	7,653
2022-01-12	48.510	49.180	48.340	48.935	38.250	4,881
2022-01-11	47.740	48.560	47.740	48.530	37.933	8,252
2022-01-10	48.820	48.820	47.480	47.650	37.245	11,184
2022-01-07	47.890	48.900	47.680	48.650	38.027	13,270
2022-01-06	47.338	47.860	47.338	47.670	37.261	3,849
2022-01-05	46.760	47.540	46.760	47.340	37.003	6,396
2022-01-04	47.240	47.380	46.660	47.240	36.925	4,330
2021-12-31	46.850	46.850	46.850	46.850	36.620	0
2021-12-30	46.740	46.860	46.640	46.850	36.620	319
2021-12-29	46.711	47.140	46.711	46.850	36.620	1,758
2021-12-24	46.620	46.620	46.620	46.620	36.440	0
2021-12-23	46.040	46.680	46.040	46.620	36.440	3,462
2021-12-22	46.100	46.100	45.900	46.070	36.010	2,663
2021-12-21	45.300	46.020	45.300	45.550	35.604	6,038
2021-12-20	45.180	45.280	44.620	45.210	35.338	1,906
2021-12-17	45.270	45.540	45.100	45.530	35.588	8,123
2021-12-16	46.290	46.300	45.250	45.250	35.369	2,103
2021-12-15	45.410	45.600	45.260	45.410	35.494	1,227
2021-12-14	45.800	45.800	45.260	45.390	35.479	4,687
2021-12-13	46.540	46.740	45.980	46.580	36.409	4,614
2021-12-10	46.190	46.960	46.060	46.720	36.518	6,862
2021-12-09	46.500	46.500	46.050	46.050	35.995	5,983
2021-12-08	46.810	46.860	46.340	46.400	36.268	4,131
2021-12-07	46.000	46.540	46.000	46.520	36.362	11,965
2021-12-06	45.680	45.840	45.240	45.370	35.463	3,585
2021-12-03	45.490	45.490	45.490	45.490	35.557	3,783
2021-12-02	46.120	46.120	45.500	45.620	35.659	3,183
2021-12-01	45.620	46.460	45.620	46.070	36.010	4,892
2021-11-30	45.600	45.780	44.900	45.290	35.401	11,692
2021-11-29	46.050	46.240	45.805	45.960	35.924	3,047
2021-11-26	45.960	46.220	45.460	45.960	35.924	3,002
2021-11-25	47.360	47.620	46.920	46.930	36.683	4,587
2021-11-24	47.880	47.880	47.300	47.810	37.370	7,314
2021-11-23	48.000	48.260	47.700	47.950	37.480	4,203
2021-11-22	48.780	48.780	48.202	48.510	37.918	4,158
2021-11-19	49.145	49.220	48.840	48.990	38.293	2,552
2021-11-18	49.415	49.415	49.000	49.415	38.625	2,950
2021-11-17	50.060	50.150	49.200	49.815	38.938	3,555
2021-11-16	51.100	51.100	50.150	50.850	39.747	3,422
2021-11-15	50.495	51.100	50.300	50.695	39.625	3,805
2021-11-12	51.050	51.050	50.200	50.540	39.504	3,363
2021-11-11	51.325	51.495	51.100	51.140	39.973	3,017
2021-11-10	50.350	51.350	50.350	50.985	39.852	11,327
2021-11-09	50.260	50.350	49.540	50.150	39.199	10,605
2021-11-08	50.160	50.300	49.920	50.205	39.242	6,231
2021-11-05	50.115	50.600	49.700	50.405	39.399	4,798
2021-11-04	50.160	51.200	49.940	50.360	39.364	8,047
2021-11-03	50.100	50.100	49.815	49.870	38.981	9,397
2021-11-02	50.460	50.650	50.348	50.595	39.547	12,997
2021-11-01	50.251	50.600	50.251	50.295	39.313	21,531
2021-10-29	49.020	49.920	49.020	49.905	39.008	12,981
2021-10-28	49.045	49.100	48.560	48.945	38.258	8,091
2021-10-27	49.435	49.460	48.940	49.225	38.476	5,443

← NewerPage 21 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.