RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	37.50	37.50	37.05	37.25	-	-0.27%	29,347
Feb 20, 2026	37.00	37.40	36.85	37.35	37.35	0.95%	100,062
Feb 19, 2026	36.60	37.00	36.35	37.00	37.00	0.95%	49,952
Feb 18, 2026	36.25	36.85	36.15	36.65	36.65	1.10%	53,836
Feb 17, 2026	35.90	36.30	35.65	36.25	36.25	1.83%	55,178
Feb 16, 2026	36.85	36.85	35.40	35.60	35.60	-1.11%	136,469
Feb 13, 2026	37.40	37.40	35.95	36.00	36.00	-2.96%	142,610
Feb 12, 2026	37.40	37.40	36.90	37.10	37.10	0.27%	56,964
Feb 11, 2026	37.70	37.70	37.00	37.00	37.00	-1.99%	74,935
Feb 10, 2026	36.95	37.75	36.90	37.75	37.75	2.03%	122,436
Feb 9, 2026	37.00	37.05	36.80	37.00	37.00	0.14%	179,371
Feb 6, 2026	36.60	37.00	36.40	36.95	36.95	0.14%	90,019
Feb 5, 2026	37.00	37.00	36.45	36.90	36.90	0.14%	101,229
Feb 4, 2026	36.60	37.00	36.30	36.85	36.85	1.80%	171,216
Feb 3, 2026	37.50	37.50	36.10	36.20	36.20	-3.47%	108,493
Feb 2, 2026	37.00	37.70	36.80	37.50	37.50	1.76%	244,920
Jan 30, 2026	36.95	36.95	36.35	36.85	36.85	-	84,683
Jan 29, 2026	37.05	37.35	36.70	36.85	36.85	-0.67%	168,000
Jan 28, 2026	37.00	37.15	36.65	37.10	37.10	0.13%	47,149
Jan 27, 2026	36.90	37.05	36.50	37.05	37.05	0.68%	55,197
Jan 26, 2026	37.05	37.15	36.65	36.80	36.80	-0.41%	93,567
Jan 23, 2026	37.00	37.00	36.50	36.95	36.95	0.41%	100,028
Jan 22, 2026	36.00	37.05	36.00	36.80	36.80	3.08%	87,236
Jan 21, 2026	36.20	36.20	35.35	35.70	35.70	-0.42%	53,249
Jan 20, 2026	35.60	36.00	35.50	35.85	35.85	0.14%	76,037
Jan 19, 2026	35.40	35.95	35.35	35.80	35.80	-	75,728
Jan 16, 2026	36.10	36.10	35.75	35.80	35.80	-0.28%	41,678
Jan 15, 2026	36.00	36.10	35.55	35.90	35.90	0.70%	54,459
Jan 14, 2026	36.70	36.85	35.40	35.65	35.65	-2.46%	145,003
Jan 13, 2026	37.00	37.20	36.50	36.55	36.55	-0.81%	119,255
Jan 12, 2026	36.70	37.25	36.35	36.85	36.85	1.80%	123,674
Jan 9, 2026	36.00	36.30	35.50	36.20	36.20	1.97%	102,476
Jan 8, 2026	35.25	35.75	34.95	35.50	35.50	1.28%	71,317
Jan 7, 2026	34.95	35.05	34.65	35.05	35.05	0.57%	103,423
Jan 6, 2026	34.90	34.90	34.10	34.85	34.85	-0.14%	103,254
Jan 5, 2026	34.90	35.05	34.60	34.90	34.90	0.29%	95,171
Jan 2, 2026	34.60	34.90	34.55	34.80	34.80	1.02%	111,011
Dec 30, 2025	34.30	34.65	34.20	34.45	34.45	0.58%	72,551
Dec 29, 2025	33.75	34.35	33.65	34.25	34.25	1.18%	68,906
Dec 23, 2025	33.85	34.05	33.70	33.85	33.85	0.30%	91,294
Dec 22, 2025	34.40	34.55	33.45	33.75	33.75	-1.17%	124,220
Dec 19, 2025	33.75	34.15	33.65	34.15	34.15	1.34%	267,463
Dec 18, 2025	33.15	33.95	33.15	33.70	33.70	1.05%	102,649
Dec 17, 2025	33.30	33.70	33.05	33.35	33.35	0.91%	84,101
Dec 16, 2025	33.00	33.30	32.90	33.05	33.05	0.76%	76,163
Dec 15, 2025	32.85	32.95	32.60	32.80	32.80	0.77%	52,281
Dec 12, 2025	32.65	32.85	32.50	32.55	32.55	0.62%	42,154
Dec 11, 2025	32.00	32.45	31.95	32.35	32.35	1.25%	54,112
Dec 10, 2025	31.85	32.35	31.20	31.95	31.95	-2.14%	122,551
Dec 9, 2025	32.90	32.90	32.45	32.65	32.65	-0.46%	72,465