RTL Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	24.150	24.400	24.100	24.350	22.518	2,551
2024-11-27	24.200	24.600	24.000	24.100	22.287	1,874
2024-11-26	24.350	24.400	23.850	24.100	22.287	2,488
2024-11-25	24.100	24.300	24.000	24.000	22.195	4,180
2024-11-22	24.150	24.200	23.800	24.050	22.241	1,746
2024-11-21	24.150	24.150	24.050	24.050	22.241	1,368
2024-11-20	24.550	24.700	24.050	24.150	22.333	1,576
2024-11-19	24.150	24.300	24.100	24.200	22.380	4,584
2024-11-18	24.150	24.250	23.900	24.100	22.287	7,211
2024-11-15	23.725	24.150	23.700	23.925	22.125	18,476
2024-11-14	24.000	24.250	23.650	24.000	22.195	6,133
2024-11-13	27.225	27.550	24.250	24.450	22.611	84,690
2024-11-12	28.600	28.600	28.250	28.500	26.356	2,310
2024-11-11	28.650	28.850	28.600	28.650	26.495	1,455
2024-11-08	28.550	28.600	28.300	28.500	26.356	2,421
2024-11-07	28.600	29.000	28.550	28.800	26.634	777
2024-11-06	29.100	29.100	28.500	28.550	26.402	1,728
2024-11-05	28.900	29.200	28.800	28.950	26.772	1,731
2024-11-04	29.075	29.150	28.850	29.075	26.888	2,840
2024-11-01	29.425	29.500	29.025	29.025	26.842	1,297
2024-10-31	29.325	29.425	29.150	29.425	27.212	1,908
2024-10-30	29.900	29.900	29.300	29.725	27.489	4,503
2024-10-29	30.150	30.800	30.000	30.150	27.882	1,810
2024-10-28	30.300	30.450	30.050	30.050	27.789	1,555
2024-10-25	29.725	30.150	29.550	29.825	27.581	3,483
2024-10-24	29.825	30.050	29.750	30.000	27.743	1,187
2024-10-23	30.050	30.250	29.850	30.200	27.928	2,078
2024-10-22	30.250	30.300	30.000	30.050	27.789	1,486
2024-10-21	30.450	30.650	30.250	30.450	28.159	1,414
2024-10-18	30.400	30.750	30.400	30.650	28.344	3,533
2024-10-17	30.150	30.550	30.150	30.150	27.882	1,647
2024-10-16	30.400	30.450	30.100	30.450	28.159	1,643
2024-10-15	30.350	30.514	30.250	30.450	28.159	3,551
2024-10-14	30.400	30.500	30.250	30.250	27.974	5,214
2024-10-11	30.450	30.550	30.250	30.450	28.159	546
2024-10-10	30.400	30.550	30.200	30.450	28.159	1,279
2024-10-09	30.300	30.500	30.250	30.450	28.159	6,837
2024-10-08	30.300	30.500	30.300	30.450	28.159	1,846
2024-10-07	30.750	30.800	30.250	30.300	28.021	2,099
2024-10-04	30.400	30.500	30.100	30.350	28.067	573
2024-10-03	30.250	30.350	30.050	30.100	27.836	1,534
2024-10-02	30.250	30.500	30.150	30.450	28.159	398
2024-10-01	30.550	30.750	30.300	30.500	28.206	2,323
2024-09-30	30.500	30.550	30.300	30.400	28.113	2,319
2024-09-27	30.250	30.550	30.250	30.400	28.113	918
2024-09-26	30.250	30.500	30.250	30.400	28.113	2,826
2024-09-25	30.050	30.300	30.050	30.200	27.928	425
2024-09-24	30.300	30.350	30.000	30.100	27.836	768
2024-09-23	29.925	30.200	29.800	29.825	27.581	1,306
2024-09-20	30.350	30.500	29.800	29.825	27.581	10,336
2024-09-19	30.550	30.700	30.400	30.650	28.344	5,815
2024-09-18	30.400	30.600	30.400	30.450	28.159	62,102
2024-09-17	30.350	30.600	30.300	30.350	28.067	1,267
2024-09-16	30.050	30.400	29.850	30.000	27.743	2,662
2024-09-13	29.100	29.650	29.100	29.425	27.212	3,222
2024-09-12	29.125	29.250	28.850	29.025	26.842	335
2024-09-11	28.950	29.350	28.815	29.075	26.888	845
2024-09-10	28.800	29.100	28.750	28.800	26.634	943
2024-09-09	28.950	29.050	28.900	28.950	26.772	1,641
2024-09-06	29.075	29.400	28.700	28.800	26.634	1,330

← NewerPage 9 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.