RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	33.25	33.40	32.80	32.80	32.80	-1.35%	38,003
Dec 5, 2025	33.25	33.50	33.10	33.25	33.25	0.45%	58,954
Dec 4, 2025	32.50	33.15	32.35	33.10	33.10	1.53%	44,717
Dec 3, 2025	33.35	33.50	32.60	32.60	32.60	-1.95%	66,414
Dec 2, 2025	33.85	33.85	32.95	33.25	33.25	-1.63%	83,707
Dec 1, 2025	34.00	34.15	33.60	33.80	33.80	-0.73%	71,551
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