RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	31.05	31.35	30.85	30.95	30.95	0.16%	95,990
Oct 28, 2026	31.10	31.25	30.80	30.90	30.90	-0.96%	59,917
Oct 27, 2026	31.00	31.40	31.00	31.20	31.20	0.16%	72,540
Oct 26, 2026	31.50	31.55	31.05	31.15	31.15	-0.80%	59,967
Oct 23, 2026	31.40	31.60	30.95	31.40	31.40	0.16%	91,656
Oct 22, 2026	31.00	31.35	30.70	31.35	31.35	0.97%	73,769
Oct 21, 2026	31.15	31.40	30.80	31.05	31.05	-	56,791
Oct 20, 2026	30.60	31.20	30.40	31.05	31.05	1.14%	60,250
Oct 19, 2026	30.90	30.90	30.10	30.70	30.70	-	95,165
Oct 16, 2026	30.25	31.00	30.25	30.70	30.70	1.32%	92,063
Oct 15, 2026	29.50	30.45	29.50	30.30	30.30	2.19%	133,310
Oct 14, 2026	29.65	30.30	29.65	29.65	29.65	0.51%	68,060
Oct 13, 2026	29.30	29.65	29.25	29.50	29.50	0.85%	53,165
Oct 12, 2026	29.45	29.55	28.80	29.25	29.25	-0.68%	79,954
Oct 9, 2026	29.30	29.70	29.25	29.45	29.45	1.55%	100,784
Oct 8, 2026	28.30	29.40	28.30	29.00	29.00	2.11%	89,323
Oct 7, 2026	28.45	28.75	28.40	28.40	28.40	-0.18%	62,290
Oct 6, 2026	28.45	29.10	28.45	28.45	28.45	-	74,066
Oct 5, 2026	28.70	29.10	28.35	28.45	28.45	-0.35%	71,114
Oct 2, 2026	28.50	28.95	28.50	28.55	28.55	-	66,713
Oct 1, 2026	28.80	29.60	28.35	28.55	28.55	-1.21%	82,608
Sep 30, 2026	29.45	29.60	28.90	28.90	28.90	-1.03%	67,973
Sep 29, 2026	29.90	30.15	29.20	29.20	29.20	-2.99%	92,206
Sep 28, 2026	30.30	30.50	29.95	30.10	30.10	-0.50%	84,440
Sep 25, 2026	30.50	30.75	30.25	30.25	30.25	-0.66%	60,885
Sep 24, 2026	30.80	31.15	30.45	30.45	30.45	-1.62%	81,779
Sep 23, 2026	31.40	31.50	30.85	30.95	30.95	-1.28%	54,043
Sep 22, 2026	31.50	32.15	31.35	31.35	31.35	-1.26%	42,601
Sep 21, 2026	31.55	31.95	31.50	31.75	31.75	0.79%	45,162
Sep 18, 2026	32.00	32.00	31.50	31.50	31.50	-1.56%	134,420
Sep 17, 2026	32.25	32.50	32.00	32.00	32.00	-0.31%	43,997
Sep 16, 2026	32.25	32.30	31.75	32.10	32.10	-	30,405
Sep 15, 2026	31.95	32.35	31.95	32.10	32.10	0.31%	44,560
Sep 14, 2026	31.80	32.35	31.80	32.00	32.00	0.16%	52,716
Sep 11, 2026	31.65	32.00	31.45	31.95	31.95	1.43%	33,033
Sep 10, 2026	31.40	31.85	31.35	31.50	31.50	0.32%	43,073
Sep 9, 2026	31.70	31.75	31.20	31.40	31.40	-1.10%	53,409
Sep 8, 2026	32.00	32.05	31.70	31.75	31.75	-1.09%	36,127
Sep 7, 2026	32.50	32.55	32.10	32.10	32.10	-1.38%	41,377
Sep 4, 2026	32.75	32.80	32.25	32.55	32.55	-0.31%	78,370
Sep 3, 2026	31.70	32.70	31.70	32.65	32.65	1.87%	53,468
Sep 2, 2026	31.80	32.05	31.60	32.05	32.05	0.16%	93,216
Sep 1, 2026	32.15	32.15	31.70	32.00	32.00	-0.16%	61,404
Aug 31, 2026	32.15	32.30	32.00	32.05	32.05	-	72,212
Aug 28, 2026	32.55	32.55	31.50	32.05	32.05	0.63%	84,344
Aug 27, 2026	32.15	32.15	31.85	31.85	31.85	-0.78%	49,273
Aug 26, 2026	32.10	32.60	32.10	32.10	32.10	-0.93%	76,961
Aug 25, 2026	31.70	32.40	31.60	32.40	32.40	2.21%	126,846
Aug 24, 2026	31.35	31.90	31.25	31.70	31.70	0.79%	74,971
Aug 21, 2026	31.50	31.55	31.30	31.45	31.45	-	54,775