RTL Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 33.175 | 33.400 | 33.125 | 33.125 | 32.562 | 104 |
| 2025-11-10 | 33.025 | 33.150 | 32.950 | 33.075 | 32.513 | 1,630 |
| 2025-11-07 | 32.550 | 32.900 | 32.450 | 32.900 | 32.341 | 30 |
| 2025-11-06 | 32.600 | 32.750 | 32.350 | 32.700 | 32.144 | 304 |
| 2025-11-05 | 32.600 | 32.900 | 32.300 | 32.900 | 32.341 | 1,603 |
| 2025-11-04 | 33.275 | 33.400 | 32.450 | 32.650 | 32.095 | 487 |
| 2025-11-03 | 33.625 | 33.900 | 33.125 | 33.125 | 32.562 | 512 |
| 2025-10-31 | 33.825 | 34.000 | 33.300 | 33.475 | 32.906 | 38 |
| 2025-10-30 | 33.675 | 33.850 | 33.650 | 33.675 | 33.103 | 1,514 |
| 2025-10-29 | 34.150 | 34.300 | 33.850 | 34.150 | 33.570 | 8,917 |
| 2025-10-28 | 34.700 | 34.750 | 33.650 | 34.100 | 33.520 | 3,875 |
| 2025-10-27 | 34.550 | 34.800 | 34.450 | 34.600 | 34.012 | 11,845 |
| 2025-10-24 | 34.900 | 35.000 | 34.350 | 34.350 | 33.766 | 8 |
| 2025-10-23 | 34.750 | 34.950 | 34.650 | 34.700 | 34.110 | 291 |
← NewerPage 5 of 5 · 254 trading days
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.