RTL Group SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.100	31.225	31.100	31.225	31.225	1,500
2026-10-22	31.075	31.100	31.075	31.075	31.075	1,500
2026-10-21	31.025	31.025	28.450	31.025	31.025	0
2026-10-20	30.200	31.125	28.450	31.125	31.125	0
2026-10-19	30.550	30.550	28.450	30.550	30.550	0
2026-10-16	30.150	30.450	28.450	30.450	30.450	0
2026-10-15	29.400	30.450	29.400	30.300	30.300	3,987
2026-10-14	29.450	30.300	29.450	29.800	29.800	208
2026-10-13	29.600	29.600	29.300	29.500	29.500	5,431
2026-10-12	29.650	29.650	28.850	29.250	29.250	3,219
2026-10-09	29.250	29.700	29.250	29.575	29.575	4,980
2026-10-08	28.450	29.325	28.450	29.325	29.325	744
2026-10-07	28.400	28.750	28.400	28.750	28.750	17,052
2026-10-06	28.450	29.050	28.450	28.500	28.500	14,725
2026-10-05	28.450	28.950	28.450	28.450	28.450	13,715
2026-10-02	28.400	28.950	28.400	28.700	28.700	1,062
2026-10-01	28.900	29.450	28.450	28.950	28.950	2,068
2026-09-30	29.475	29.600	29.000	29.175	29.175	1,870
2026-09-29	30.150	30.150	29.350	29.350	29.350	80
2026-09-28	30.500	30.500	30.050	30.250	30.250	1,094
2026-09-25	30.750	30.750	30.400	30.650	30.650	330
2026-09-24	30.600	31.050	30.600	30.900	30.900	276
2026-09-23	31.700	31.700	30.850	31.075	31.075	10,038

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.