RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	32.700	33.100	32.450	32.900	32.900	16,478
2026-05-05	32.550	32.950	32.200	32.300	32.300	22,304
2026-05-01	32.200	32.200	32.200	32.200	32.200	0
2026-04-30	32.900	32.950	31.900	32.200	32.200	14,636
2026-04-29	38.050	38.200	37.650	38.000	37.354	6,169
2026-04-28	37.775	38.100	37.650	38.000	37.354	9,879
2026-04-27	37.775	38.100	37.350	37.575	36.936	20,838
2026-04-24	38.700	38.850	37.650	37.925	37.280	13,213
2026-04-23	38.650	38.800	38.350	38.750	38.091	9,720
2026-04-22	38.850	39.000	38.000	38.300	37.649	6,451
2026-04-21	38.800	39.000	38.650	38.900	38.239	5,982
2026-04-20	38.600	38.900	38.550	38.700	38.042	7,856
2026-04-17	38.450	38.700	38.300	38.400	37.747	12,748
2026-04-16	38.400	38.650	38.250	38.650	37.993	7,425
2026-04-15	38.500	38.550	37.750	37.825	37.182	12,973
2026-04-14	38.150	38.600	38.100	38.250	37.600	984
2026-04-13	38.200	38.550	37.700	37.925	37.280	2,401
2026-04-10	37.900	38.500	37.900	38.250	37.600	17,284
2026-04-09	37.775	37.850	37.350	37.525	36.887	11,215
2026-04-08	37.725	38.150	37.400	37.575	36.936	13,749
2026-04-07	37.175	37.650	36.900	37.025	36.396	2,674
2026-04-02	36.550	36.900	36.200	36.550	35.929	7,501
2026-04-01	37.275	37.350	36.700	37.025	36.396	6,669
2026-03-31	36.700	36.950	36.250	36.300	35.683	3,147
2026-03-30	36.700	36.750	35.900	36.650	36.027	3,725
2026-03-27	35.325	36.050	35.250	35.825	35.216	25,502
2026-03-26	35.575	35.650	35.150	35.425	34.823	11,818
2026-03-25	35.375	35.550	35.200	35.275	34.675	9,999
2026-03-24	34.850	34.950	34.500	34.850	34.258	1,201
2026-03-23	34.250	35.100	33.700	34.850	34.258	5,316
2026-03-20	35.625	35.750	34.850	35.075	34.479	12,856
2026-03-19	36.000	36.000	35.400	35.825	35.216	12,600
2026-03-18	36.650	36.750	36.100	36.200	35.585	2,689
2026-03-17	36.500	37.100	36.200	36.650	36.027	724
2026-03-16	36.900	37.450	36.400	36.600	35.978	5,405
2026-03-13	36.400	37.200	36.000	37.025	36.396	4,080
2026-03-12	35.425	36.300	34.200	36.250	35.634	51,379
2026-03-11	35.225	35.250	34.900	35.175	34.577	15,102
2026-03-10	35.625	35.675	35.175	35.475	34.872	12,869
2026-03-09	35.525	35.650	34.900	35.075	34.479	85,047
2026-03-06	35.575	35.750	35.200	35.575	34.970	77
2026-03-05	36.050	36.150	35.325	35.325	34.725	13,031
2026-03-04	35.475	35.950	35.400	35.925	35.314	7,138
2026-03-03	36.400	36.550	35.500	35.725	35.118	4,052
2026-03-02	36.150	37.125	36.000	37.125	36.494	9,888
2026-02-27	36.500	37.300	36.400	37.125	36.494	156
2026-02-26	36.250	36.850	35.950	36.750	36.125	164
2026-02-25	36.750	36.750	36.200	36.400	35.781	22,466
2026-02-24	36.750	37.000	36.550	36.550	35.929	410
2026-02-23	37.425	37.450	36.700	37.175	36.543	2,649
2026-02-20	37.075	37.425	37.000	37.425	36.789	8,483
2026-02-19	36.700	37.000	36.550	36.650	36.027	286
2026-02-18	36.250	36.800	36.250	36.700	36.076	1,208
2026-02-17	35.725	36.250	35.650	36.100	35.486	5,716
2026-02-16	36.750	36.850	35.500	35.675	35.069	2,399
2026-02-13	37.425	37.500	35.950	36.050	35.437	2,204
2026-02-12	37.275	37.400	37.050	37.275	36.641	18
2026-02-11	37.525	37.650	37.000	37.325	36.691	1,839
2026-02-10	36.950	37.500	36.900	37.275	36.641	5,126
2026-02-09	36.800	37.050	36.750	36.850	36.224	32,546

← NewerPage 3 of 5 · 254 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.