RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	34.850	35.350	34.750	34.950	34.356	3,670
2025-08-15	35.475	35.800	35.250	35.675	35.069	404
2025-08-14	35.375	35.500	35.000	35.025	34.430	897
2025-08-13	35.625	35.750	35.100	35.325	34.725	20
2025-08-12	35.675	35.750	35.100	35.125	34.528	24
2025-08-11	34.900	35.450	34.750	35.075	34.479	1,083
2025-08-08	34.050	35.200	33.550	34.700	34.110	436
2025-08-07	34.100	34.250	33.800	34.150	33.570	56
2025-08-06	34.200	34.500	33.800	33.825	33.250	609
2025-08-05	34.550	34.700	34.250	34.350	33.766	105,575
2025-08-04	34.200	34.850	34.100	34.700	34.110	29
2025-08-01	34.550	34.700	34.200	34.550	33.963	193
2025-07-31	35.025	35.100	34.700	34.950	34.356	1,515
2025-07-30	35.225	35.300	34.850	34.950	34.356	870
2025-07-29	34.850	35.450	34.800	35.275	34.675	233
2025-07-28	35.225	35.350	34.700	34.900	34.307	18
2025-07-25	35.025	35.250	34.950	35.125	34.528	105
2025-07-24	34.900	35.150	34.750	34.950	34.356	159
2025-07-23	34.900	35.000	34.550	34.750	34.159	25,880
2025-07-22	34.350	34.750	34.150	34.300	33.717	77
2025-07-21	34.550	34.700	34.300	34.350	33.766	612
2025-07-18	34.000	34.500	33.950	34.200	33.619	181
2025-07-17	34.200	34.250	33.650	34.100	33.520	1,740
2025-07-16	34.100	34.300	34.000	34.100	33.520	1,550
2025-07-15	34.300	34.550	33.950	34.400	33.815	24,312
2025-07-14	34.000	34.500	33.950	34.500	33.914	376
2025-07-11	34.600	34.800	34.100	34.600	34.012	2,469
2025-07-10	35.025	35.350	34.200	34.700	34.110	4,060
2025-07-09	36.450	37.000	36.100	36.900	36.273	1,394
2025-07-08	36.350	36.600	36.300	36.500	35.880	1,069
2025-07-07	36.650	36.750	36.000	36.400	35.781	47,016
2025-07-04	36.500	36.550	36.050	36.400	35.781	349
2025-07-03	36.550	36.700	36.450	36.700	36.076	51,812
2025-07-02	36.600	37.300	36.450	37.225	36.592	9,311
2025-07-01	37.075	37.150	36.400	36.750	36.125	46,920
2025-06-30	37.825	37.850	36.500	37.225	36.592	5,452
2025-06-27	34.350	37.150	34.200	36.500	35.880	47,995
2025-06-26	31.625	31.925	31.500	31.925	31.382	4,457
2025-06-25	31.425	31.500	31.100	31.375	30.842	35
2025-06-24	31.325	31.500	30.850	31.325	30.793	19,365
2025-06-23	30.850	31.150	30.700	30.800	30.276	2,560
2025-06-20	31.425	31.600	31.200	31.475	30.940	102
2025-06-19	31.700	31.700	31.300	31.625	31.087	94
2025-06-18	31.825	32.000	31.475	31.475	30.940	362
2025-06-17	31.825	31.900	31.650	31.775	31.235	555
2025-06-16	32.050	32.100	31.650	32.000	31.456	35,524
2025-06-13	32.000	32.150	31.600	32.000	31.456	3,305
2025-06-12	32.650	32.700	32.400	32.400	31.849	786
2025-06-11	32.700	33.000	32.650	32.900	32.341	661
2025-06-10	32.850	32.900	32.700	32.900	32.341	1,272
2025-06-09	33.275	33.350	33.050	33.225	32.660	30
2025-06-06	33.575	33.800	33.350	33.775	33.201	104
2025-06-05	33.825	33.950	33.600	33.825	33.250	216
2025-06-04	33.575	33.700	33.500	33.525	32.955	394
2025-06-03	33.525	33.550	33.350	33.525	32.955	1,027
2025-06-02	33.425	34.000	33.350	33.525	32.955	5,530
2025-05-30	33.525	33.625	33.300	33.625	33.053	372
2025-05-29	33.425	33.850	33.350	33.625	33.053	545
2025-05-28	33.275	33.400	33.250	33.275	32.709	65
2025-05-27	33.925	34.000	33.350	33.425	32.857	228

← NewerPage 6 of 22 · 1,262 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.