RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.300	32.950	32.250	32.800	30.333	6,303
2025-02-24	31.825	32.900	31.750	32.550	30.101	3,289
2025-02-21	31.075	31.350	31.050	31.175	28.830	3,086
2025-02-20	31.675	31.800	31.050	31.325	28.969	1,116
2025-02-19	31.675	32.000	31.275	31.275	28.922	4,421
2025-02-18	31.525	31.900	31.450	31.675	29.292	5,563
2025-02-17	31.125	31.600	31.050	31.325	28.969	3,157
2025-02-14	31.025	31.350	30.900	31.225	28.876	731
2025-02-13	30.750	31.100	30.600	30.900	28.576	5,286
2025-02-12	30.400	30.900	30.350	30.750	28.437	4,495
2025-02-11	30.350	30.400	30.050	30.100	27.836	1,167
2025-02-10	29.775	30.250	29.700	30.150	27.882	3,265
2025-02-07	29.725	29.850	29.400	29.675	27.443	910
2025-02-06	29.525	29.700	29.400	29.675	27.443	466
2025-02-05	29.625	29.700	29.200	29.325	27.119	728
2025-02-04	29.575	29.650	29.400	29.525	27.304	1,207
2025-02-03	29.225	29.500	29.100	29.475	27.258	10,065
2025-01-31	29.550	29.550	29.300	29.475	27.258	710
2025-01-30	29.050	29.525	29.050	29.475	27.258	4,167
2025-01-29	29.225	29.275	28.900	29.275	27.073	1,516
2025-01-28	28.850	29.200	28.850	29.125	26.934	4,013
2025-01-27	28.250	28.850	28.200	28.750	26.587	3,527
2025-01-24	28.200	28.550	28.200	28.200	26.079	90,281
2025-01-23	27.950	28.200	27.950	28.100	25.986	3,833
2025-01-22	28.100	28.100	27.700	28.050	25.940	497
2025-01-21	27.950	28.150	27.950	28.000	25.894	2,133
2025-01-20	27.875	28.100	27.850	27.925	25.824	1,096
2025-01-17	27.725	27.950	27.700	27.925	25.824	1,158
2025-01-16	28.100	28.150	27.550	27.675	25.593	2,304
2025-01-15	27.725	28.000	27.650	27.725	25.639	2,246
2025-01-14	28.050	28.400	27.600	27.625	25.547	125,974
2025-01-13	27.725	28.050	27.500	27.825	25.732	55,958
2025-01-10	27.775	27.850	27.500	27.825	25.732	3,197
2025-01-09	27.325	27.650	27.150	27.425	25.362	2,418
2025-01-08	27.375	27.900	26.950	27.025	24.992	2,105
2025-01-07	27.275	27.400	27.050	27.125	25.085	1,060
2025-01-06	27.125	27.300	26.700	27.075	25.038	944
2025-01-03	27.175	27.300	26.900	27.225	25.177	1,033
2025-01-02	26.800	27.150	26.700	26.850	24.830	2,222
2024-12-31	26.600	26.600	26.600	26.600	24.599	0
2024-12-30	26.700	26.850	26.600	26.600	24.599	2,422
2024-12-27	26.400	26.850	26.350	26.600	24.599	2,437
2024-12-24	26.250	26.250	26.250	26.250	24.275	0
2024-12-23	26.250	26.400	26.150	26.250	24.275	2,875
2024-12-20	26.100	26.550	26.050	26.450	24.460	6,906
2024-12-19	26.650	26.950	26.450	26.800	24.784	3,309
2024-12-18	26.850	27.100	26.800	26.850	24.830	182
2024-12-17	26.450	27.200	26.450	27.075	25.038	2,876
2024-12-16	27.225	27.450	26.600	26.600	24.599	1,262
2024-12-13	27.100	27.450	27.100	27.175	25.131	3,916
2024-12-12	27.200	27.200	26.991	27.125	25.085	571
2024-12-11	26.950	27.150	26.750	27.025	24.992	5,975
2024-12-10	26.050	26.150	26.000	26.150	24.183	1,681
2024-12-09	26.100	26.300	25.950	26.150	24.183	1,332
2024-12-06	25.575	25.950	25.550	25.875	23.929	4,878
2024-12-05	25.475	25.700	25.400	25.625	23.697	1,928
2024-12-04	24.900	25.600	24.900	25.475	23.559	6,681
2024-12-03	24.700	25.050	24.550	24.750	22.888	3,996
2024-12-02	24.300	24.600	24.250	24.300	22.472	1,993
2024-11-29	24.300	24.550	24.200	24.450	22.611	3,631

← NewerPage 8 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.