RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	36.700	37.000	36.350	36.700	36.076	70,667
2026-02-05	36.850	37.000	36.450	36.850	36.224	4,727
2026-02-04	36.600	36.950	36.400	36.950	36.322	49,859
2026-02-03	37.475	37.650	36.233	36.500	35.880	18,407
2026-02-02	36.950	37.600	36.850	37.325	36.691	4,140
2026-01-30	36.850	36.950	36.450	36.650	36.027	820
2026-01-29	36.950	37.400	36.750	36.950	36.322	9,008
2026-01-28	36.950	37.150	36.700	36.950	36.322	12,513
2026-01-27	37.025	37.050	36.500	36.750	36.125	423
2026-01-26	37.025	37.150	36.750	37.025	36.396	106
2026-01-23	36.900	37.000	36.550	36.550	35.929	514
2026-01-22	36.150	36.950	36.150	36.700	36.076	4,921
2026-01-21	36.050	36.350	35.350	35.575	34.970	1,496
2026-01-20	35.525	35.950	35.500	35.575	34.970	14
2026-01-19	35.325	35.850	35.300	35.675	35.069	1,813
2026-01-16	36.100	36.150	35.750	35.875	35.265	2,133
2026-01-15	36.050	36.150	35.675	35.675	35.069	14,706
2026-01-14	36.750	36.800	35.400	35.575	34.970	12,330
2026-01-13	36.950	37.100	36.600	36.700	36.076	3,131
2026-01-12	36.650	37.175	36.350	37.175	36.543	5,239
2026-01-09	35.875	36.300	35.500	35.925	35.314	1,722
2026-01-08	35.225	35.500	34.950	35.275	34.675	4,842
2026-01-07	34.900	34.950	34.750	34.900	34.307	1,175
2026-01-06	34.750	34.875	34.100	34.750	34.159	5,413
2026-01-05	34.850	35.000	34.700	34.850	34.258	2,160
2026-01-02	34.650	34.900	34.600	34.750	34.159	4,697
2025-12-31	34.600	34.600	34.600	34.600	34.012	0
2025-12-30	34.300	34.600	34.250	34.600	34.012	101
2025-12-29	33.775	34.350	33.500	34.050	33.471	3,413
2025-12-24	33.775	33.775	33.775	33.775	33.201	0
2025-12-23	33.925	34.050	33.750	33.775	33.201	401
2025-12-22	34.350	34.750	33.450	33.675	33.103	402
2025-12-19	33.700	34.300	33.700	34.300	33.717	432
2025-12-18	33.075	33.850	33.000	33.825	33.250	283
2025-12-17	33.325	33.675	33.200	33.675	33.103	2,982
2025-12-16	32.950	33.150	32.950	32.950	32.390	2,830
2025-12-15	32.850	32.950	32.650	32.850	32.292	2,287
2025-12-12	32.850	33.150	32.500	32.600	32.046	1,620
2025-12-11	32.100	32.400	31.900	32.050	31.505	173
2025-12-10	31.925	32.300	31.150	32.150	31.604	2,898
2025-12-09	32.950	33.000	32.550	32.800	32.242	135
2025-12-08	33.225	33.350	32.800	32.800	32.242	305
2025-12-05	33.325	33.500	33.100	33.325	32.759	1,501
2025-12-04	32.750	33.100	32.400	32.950	32.390	5,700
2025-12-03	33.225	33.450	32.650	32.800	32.242	2,076
2025-12-02	33.725	33.850	33.100	33.325	32.759	2,873
2025-12-01	33.900	33.900	33.700	33.775	33.201	3,595
2025-11-28	33.650	33.875	33.650	33.875	33.299	14
2025-11-27	33.500	33.750	33.500	33.525	32.955	37
2025-11-26	33.775	33.800	33.350	33.425	32.857	4,383
2025-11-25	33.375	33.850	33.350	33.475	32.906	3,291
2025-11-24	33.325	33.600	33.100	33.425	32.857	508
2025-11-21	32.100	33.250	32.100	33.075	32.513	59,321
2025-11-20	32.600	32.900	32.300	32.650	32.095	1,943
2025-11-19	31.725	32.550	31.650	32.550	31.997	11,905
2025-11-18	32.650	32.950	31.350	31.575	31.038	56,831
2025-11-17	33.275	33.500	33.000	33.175	32.611	8
2025-11-14	33.125	33.250	32.900	32.950	32.390	5,614
2025-11-13	33.775	34.050	33.275	33.275	32.709	684
2025-11-12	33.075	33.950	33.000	33.625	33.053	537

← NewerPage 4 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.