RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.625	34.050	33.450	33.775	33.201	80,164
2025-05-22	34.150	34.250	33.700	33.775	33.201	66,319
2025-05-21	34.000	34.300	33.950	34.150	33.570	116
2025-05-20	34.000	34.250	33.850	34.150	33.570	463
2025-05-19	33.825	34.200	33.700	33.925	33.348	161
2025-05-16	33.700	34.700	33.700	34.050	33.471	75,317
2025-05-15	32.100	33.550	32.000	33.225	32.660	1,517
2025-05-14	32.400	32.600	32.050	32.050	31.505	564
2025-05-13	32.200	32.500	32.150	32.350	31.800	1,329
2025-05-12	32.100	32.900	31.950	32.000	31.456	432
2025-05-09	31.925	32.150	31.750	32.100	31.554	332,973
2025-05-08	32.000	32.100	31.800	31.825	31.284	202,742
2025-05-07	32.650	32.750	31.800	31.875	31.333	1,026
2025-05-06	32.500	32.800	31.400	32.350	31.800	700
2025-05-02	33.925	34.350	32.150	32.350	31.800	5,228
2025-05-01	35.875	35.875	35.875	35.875	33.176	0
2025-04-30	36.000	36.000	35.500	35.875	33.176	1,028
2025-04-29	36.000	36.000	35.700	35.875	33.176	2,397
2025-04-28	35.700	36.000	35.700	35.925	33.223	101,472
2025-04-25	35.475	35.650	35.300	35.425	32.760	201,918
2025-04-24	35.075	35.500	35.050	35.125	32.483	1,185
2025-04-23	35.275	35.500	35.200	35.275	32.621	137
2025-04-22	34.950	35.300	34.900	35.025	32.390	200,690
2025-04-17	35.075	35.100	34.450	34.450	31.858	3,473
2025-04-16	35.150	35.150	34.550	34.700	32.090	2,124
2025-04-15	34.450	35.125	34.450	35.125	32.483	3,463
2025-04-14	34.250	34.400	33.900	34.200	31.627	2,923
2025-04-11	34.150	34.200	33.300	33.725	31.188	1,797
2025-04-10	34.150	34.600	33.500	33.525	31.003	352
2025-04-09	32.250	32.650	32.150	32.300	29.870	546
2025-04-08	32.750	33.300	32.450	33.125	30.633	32,877
2025-04-07	31.225	32.100	29.550	31.925	29.523	6,861
2025-04-04	33.925	34.150	31.750	32.200	29.778	88,343
2025-04-03	34.400	34.950	34.400	34.600	31.997	2,677
2025-04-02	35.025	35.200	34.700	34.750	32.136	526
2025-04-01	35.325	35.550	35.100	35.225	32.575	2,318
2025-03-31	34.700	34.950	34.400	34.800	32.182	8,833
2025-03-28	35.625	35.700	34.850	34.950	32.321	1,492
2025-03-27	35.675	35.750	35.200	35.725	33.038	7,375
2025-03-26	36.250	36.550	36.000	36.400	33.662	3,403
2025-03-25	35.700	36.200	35.700	35.925	33.223	2,276
2025-03-24	35.575	35.700	35.200	35.625	32.945	2,710
2025-03-21	34.500	35.275	34.450	35.275	32.621	5,265
2025-03-20	32.650	34.700	31.900	34.500	31.905	7,377
2025-03-19	35.675	35.750	35.500	35.675	32.991	1,671
2025-03-18	35.725	36.000	35.450	35.775	33.084	9,213
2025-03-17	34.850	35.450	34.850	35.325	32.668	2,065
2025-03-14	34.600	35.300	34.300	35.125	32.483	2,347
2025-03-13	34.600	35.050	34.450	35.025	32.390	4,226
2025-03-12	34.550	34.900	34.350	34.800	32.182	1,875
2025-03-11	34.200	35.900	34.200	34.700	32.090	10,506
2025-03-10	34.500	34.600	33.900	34.000	31.442	2,798
2025-03-07	33.925	34.150	33.450	34.000	31.442	3,984
2025-03-06	33.525	34.250	33.200	33.925	31.373	6,113
2025-03-05	31.725	33.200	31.650	33.075	30.587	3,062
2025-03-04	32.550	32.600	31.400	31.475	29.107	1,845
2025-03-03	32.000	33.150	31.900	32.550	30.101	1,903
2025-02-28	32.350	32.550	31.900	32.350	29.916	7,315
2025-02-27	32.550	32.900	32.350	32.600	30.148	5,941
2025-02-26	32.600	33.050	32.550	32.900	30.425	45,254

← NewerPage 7 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.