RTL Group SA historical data

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

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
2025-10-22	34.600	34.800	34.450	34.800	34.208	1,216
2025-10-21	34.750	34.950	34.367	34.600	34.012	35,343
2025-10-20	34.900	35.000	34.600	34.650	34.061	22
2025-10-17	34.150	34.850	34.000	34.850	34.258	79
2025-10-16	34.400	34.500	34.200	34.350	33.766	2,995
2025-10-15	34.600	34.750	34.400	34.400	33.815	141
2025-10-14	34.500	34.650	34.250	34.550	33.963	486
2025-10-13	34.650	34.750	34.500	34.550	33.963	317
2025-10-10	34.700	34.900	34.350	34.750	34.159	44
2025-10-09	34.800	35.200	34.650	35.125	34.528	39,171
2025-10-08	34.900	34.900	34.650	34.900	34.307	927
2025-10-07	35.025	35.050	34.800	34.900	34.307	17
2025-10-06	35.025	35.050	34.650	34.750	34.159	12
2025-10-03	35.025	35.050	34.700	35.025	34.430	5,362
2025-10-02	35.125	35.250	34.850	35.125	34.528	4,289
2025-10-01	34.850	35.200	34.750	34.900	34.307	3,076
2025-09-30	35.125	35.200	35.000	35.125	34.528	448
2025-09-29	35.175	35.400	35.000	35.075	34.479	23
2025-09-26	35.275	35.350	34.950	34.950	34.356	3,249
2025-09-25	35.175	35.300	34.900	35.175	34.577	1,313
2025-09-24	35.175	35.350	34.850	35.175	34.577	7,492
2025-09-23	35.675	35.800	35.050	35.175	34.577	42,671
2025-09-22	35.225	35.700	34.950	35.575	34.970	31,421
2025-09-19	36.050	36.050	34.800	35.175	34.577	804
2025-09-18	36.950	37.000	35.875	35.875	35.265	998
2025-09-17	36.900	37.000	36.575	36.800	36.174	23,393
2025-09-16	37.525	37.600	36.700	37.025	36.396	2,590
2025-09-15	36.550	38.900	36.500	38.050	37.403	8,685
2025-09-12	35.275	35.400	35.150	35.325	34.725	1,846
2025-09-11	35.775	35.850	35.150	35.575	34.970	1,545
2025-09-10	36.650	36.750	35.900	36.350	35.732	153
2025-09-09	36.050	36.650	36.050	36.450	35.830	1,590
2025-09-08	35.825	36.000	35.500	36.000	35.388	332
2025-09-05	35.275	35.650	35.200	35.525	34.921	3
2025-09-04	34.450	35.550	34.400	35.375	34.774	19
2025-09-03	34.550	34.900	34.350	34.650	34.061	2,594
2025-09-02	35.725	35.800	34.400	34.600	34.012	5,567
2025-09-01	35.325	35.400	34.950	35.225	34.626	51
2025-08-29	34.900	35.450	34.700	35.425	34.823	1,855
2025-08-28	34.400	35.000	34.300	34.800	34.208	347
2025-08-27	34.600	34.750	34.350	34.750	34.159	9,835
2025-08-26	35.625	35.750	34.650	35.125	34.528	176
2025-08-22	35.125	35.900	34.950	35.525	34.921	555
2025-08-21	34.800	35.225	34.750	35.225	34.626	107
2025-08-20	34.800	35.000	34.750	34.950	34.356	188
2025-08-19	34.850	35.350	34.750	35.275	34.675	4,012

← NewerPage 5 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.