RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	37.85	37.85	37.85	37.85	37.85	-1.69%	-
Feb 9, 2026	38.50	38.50	38.50	38.50	38.50	0.52%	-
Feb 6, 2026	38.30	38.30	38.30	38.30	38.30	-4.37%	-
Feb 5, 2026	40.05	40.05	40.05	40.05	40.05	2.56%	-
Feb 4, 2026	39.05	39.05	39.05	39.05	39.05	3.03%	-
Feb 3, 2026	37.90	37.90	37.90	37.90	37.90	-0.13%	-
Feb 2, 2026	37.95	37.95	37.95	37.95	37.95	3.55%	-
Jan 30, 2026	36.65	36.65	36.65	36.65	36.65	0.14%	-
Jan 29, 2026	36.60	36.60	36.60	36.60	36.60	1.81%	-
Jan 28, 2026	35.95	35.95	35.95	35.95	35.95	-1.78%	-
Jan 27, 2026	36.60	36.60	36.60	36.60	36.60	-3.68%	-
Jan 26, 2026	38.00	38.00	38.00	38.00	38.00	5.12%	-
Jan 23, 2026	36.15	36.15	36.15	36.15	36.15	0.84%	-
Jan 22, 2026	35.85	35.85	35.85	35.85	35.85	-1.78%	-
Jan 21, 2026	36.50	36.50	36.50	36.50	36.50	2.96%	-
Jan 20, 2026	35.45	35.45	35.45	35.45	35.45	3.96%	-
Jan 19, 2026	34.10	34.10	34.10	34.10	34.10	-3.67%	-
Jan 16, 2026	35.40	35.40	35.40	35.40	35.40	-2.61%	-
Jan 15, 2026	36.35	36.35	36.35	36.35	36.35	-3.32%	-
Jan 14, 2026	37.60	37.60	37.60	37.60	37.60	-0.27%	-
Jan 13, 2026	37.70	37.70	37.70	37.70	37.70	2.59%	-
Jan 12, 2026	36.75	36.75	36.75	36.75	36.75	0.41%	-
Jan 9, 2026	36.60	36.60	36.60	36.60	36.60	3.54%	-
Jan 8, 2026	35.35	35.35	35.35	35.35	35.35	-	-
Jan 7, 2026	36.45	36.45	35.00	35.35	35.35	1.73%	116
Jan 6, 2026	34.75	34.75	34.75	34.75	34.75	-1.00%	-
Jan 5, 2026	35.10	35.10	35.10	35.10	35.10	-0.71%	-
Jan 2, 2026	36.35	36.35	36.35	35.35	35.35	2.02%	2
Dec 30, 2025	34.65	34.65	34.65	34.65	34.65	1.02%	-
Dec 29, 2025	34.30	34.30	34.30	34.30	34.30	1.48%	-
Dec 23, 2025	33.80	33.80	33.80	33.80	33.80	0.45%	-
Dec 22, 2025	33.65	33.65	33.65	33.65	33.65	-0.30%	-
Dec 19, 2025	33.75	33.75	33.75	33.75	33.75	0.60%	-
Dec 18, 2025	33.55	33.55	33.55	33.55	33.55	-0.15%	-
Dec 17, 2025	34.45	34.45	34.45	33.60	33.60	1.82%	2
Dec 16, 2025	33.00	33.00	33.00	33.00	33.00	0.92%	-
Dec 15, 2025	32.70	32.70	32.70	32.70	32.70	0.31%	-
Dec 12, 2025	32.60	32.60	32.60	32.60	32.60	0.93%	-
Dec 11, 2025	32.30	32.30	32.30	32.30	32.30	0.16%	-
Dec 10, 2025	32.25	32.25	32.25	32.25	32.25	-1.98%	-
Dec 9, 2025	32.90	32.90	32.90	32.90	32.90	-0.30%	-
Dec 8, 2025	33.00	33.00	33.00	33.00	33.00	-0.75%	-
Dec 5, 2025	33.25	33.25	33.25	33.25	33.25	0.30%	-
Dec 4, 2025	33.15	33.15	33.15	33.15	33.15	-0.75%	-
Dec 3, 2025	33.40	33.40	33.40	33.40	33.40	-1.33%	-
Dec 2, 2025	33.85	33.85	33.85	33.85	33.85	-0.88%	-
Dec 1, 2025	34.15	34.15	34.15	34.15	34.15	-1.30%	-
Nov 28, 2025	34.60	34.60	34.60	34.60	34.60	2.37%	-
Nov 27, 2025	33.80	33.80	33.80	33.80	33.80	-0.73%	-
Nov 26, 2025	34.05	34.05	34.05	34.05	34.05	-0.15%	-