RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.50	34.05	33.30	34.05	34.05	1.34%	43,216
Nov 27, 2025	33.45	33.80	33.40	33.60	33.60	-	36,865
Nov 26, 2025	33.70	33.75	33.25	33.60	33.60	-0.30%	42,193
Nov 25, 2025	33.35	33.80	33.20	33.70	33.70	1.05%	77,632
Nov 24, 2025	33.25	33.70	33.25	33.35	33.35	0.45%	135,031
Nov 21, 2025	32.10	33.25	32.10	33.20	33.20	1.84%	77,947
Nov 20, 2025	32.50	33.00	32.25	32.60	32.60	1.40%	73,183
Nov 19, 2025	31.75	32.65	31.50	32.15	32.15	1.58%	109,081
Nov 18, 2025	32.75	33.00	31.35	31.65	31.65	-5.80%	175,932
Nov 17, 2025	33.20	33.60	33.05	33.60	33.60	1.20%	52,344
Nov 14, 2025	33.05	33.20	32.90	33.20	33.20	-0.45%	48,291
Nov 13, 2025	33.70	34.00	33.35	33.35	33.35	-1.19%	71,095
Nov 12, 2025	33.00	34.00	33.00	33.75	33.75	1.20%	55,462
Nov 11, 2025	33.05	33.40	33.05	33.35	33.35	0.91%	34,515
Nov 10, 2025	33.00	33.30	33.00	33.05	33.05	0.76%	47,131
Nov 7, 2025	32.55	33.05	32.30	32.80	32.80	1.39%	104,849
Nov 6, 2025	32.55	32.80	32.35	32.35	32.35	-1.37%	72,867
Nov 5, 2025	32.55	32.85	32.25	32.80	32.80	0.61%	65,061
Nov 4, 2025	33.20	33.20	32.40	32.60	32.60	-1.66%	117,968
Nov 3, 2025	33.65	33.75	33.15	33.15	33.15	-0.90%	55,615
Oct 31, 2025	33.80	33.80	33.30	33.45	33.45	-1.18%	47,156
Oct 30, 2025	33.70	33.90	33.50	33.85	33.85	0.45%	67,763
Oct 29, 2025	33.90	34.25	33.70	33.70	33.70	-1.17%	49,666
Oct 28, 2025	34.70	34.80	33.50	34.10	34.10	-1.45%	146,204
Oct 27, 2025	34.45	34.80	34.40	34.60	34.60	-0.14%	66,830
Oct 24, 2025	35.00	35.00	34.35	34.65	34.65	-0.57%	53,339
Oct 23, 2025	34.80	35.00	34.40	34.85	34.85	1.01%	74,788
Oct 22, 2025	34.55	34.85	34.35	34.50	34.50	0.44%	94,157
Oct 21, 2025	34.90	35.00	34.35	34.35	34.35	-1.58%	81,385
Oct 20, 2025	34.90	35.10	34.55	34.90	34.90	0.14%	99,635
Oct 17, 2025	34.10	34.85	33.95	34.85	34.85	1.60%	65,837
Oct 16, 2025	34.40	34.60	34.10	34.30	34.30	-0.29%	51,307
Oct 15, 2025	34.65	34.70	34.40	34.40	34.40	-	30,033
Oct 14, 2025	34.45	34.80	34.20	34.40	34.40	-0.72%	65,412
Oct 13, 2025	34.60	34.80	34.45	34.65	34.65	0.73%	28,901
Oct 10, 2025	34.70	34.90	34.35	34.40	34.40	-1.15%	45,505
Oct 9, 2025	34.95	35.20	34.80	34.80	34.80	-0.14%	120,995
Oct 8, 2025	34.85	34.90	34.65	34.85	34.85	0.58%	25,341
Oct 7, 2025	34.95	35.05	34.65	34.65	34.65	-0.57%	22,692
Oct 6, 2025	35.05	35.10	34.50	34.85	34.85	-0.43%	82,164
Oct 3, 2025	35.05	35.10	34.70	35.00	35.00	-	103,442
Oct 2, 2025	35.20	35.25	34.75	35.00	35.00	-	88,768
Oct 1, 2025	34.80	35.30	34.75	35.00	35.00	0.14%	62,206
Sep 30, 2025	35.15	35.35	34.90	34.95	34.95	-0.43%	62,024
Sep 29, 2025	35.15	35.35	34.90	35.10	35.10	-0.14%	44,693
Sep 26, 2025	35.35	35.35	34.90	35.15	35.15	-0.14%	41,944
Sep 25, 2025	35.10	35.40	34.85	35.20	35.20	-0.28%	120,517
Sep 24, 2025	35.15	35.40	34.90	35.30	35.30	-0.14%	86,596
Sep 23, 2025	35.70	36.00	34.95	35.35	35.35	-0.28%	155,398
Sep 22, 2025	35.25	35.80	34.95	35.45	35.45	1.14%	97,020