RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	32.85	33.00	32.70	32.75	32.75	-0.46%	60,113
Aug 6, 2026	32.40	33.15	32.30	32.90	32.90	2.02%	82,929
Aug 5, 2026	32.00	32.70	32.00	32.25	32.25	0.31%	53,718
Aug 4, 2026	32.65	32.70	32.10	32.15	32.15	-0.92%	58,957
Aug 3, 2026	32.50	32.90	32.30	32.45	32.45	-	70,100
Jul 31, 2026	32.50	32.85	32.45	32.45	32.45	-0.15%	38,804
Jul 30, 2026	32.80	33.15	32.50	32.50	32.50	-1.52%	63,473
Jul 29, 2026	32.70	33.05	32.30	33.00	33.00	0.61%	89,409
Jul 28, 2026	32.40	33.00	32.40	32.80	32.80	1.08%	73,925
Jul 27, 2026	32.20	33.00	32.20	32.45	32.45	0.78%	64,642
Jul 24, 2026	31.80	32.30	31.75	32.20	32.20	1.42%	49,767
Jul 23, 2026	32.10	32.25	31.75	31.75	31.75	-1.24%	41,783
Jul 22, 2026	31.95	32.60	31.80	32.15	32.15	0.31%	50,634
Jul 21, 2026	32.55	32.55	31.75	32.05	32.05	0.16%	42,482
Jul 20, 2026	31.50	32.10	31.50	32.00	32.00	1.11%	55,601
Jul 17, 2026	31.55	32.15	31.55	31.65	31.65	-0.31%	69,458
Jul 16, 2026	31.50	31.80	31.05	31.75	31.75	1.60%	73,005
Jul 15, 2026	31.10	31.45	30.80	31.25	31.25	0.48%	41,930
Jul 14, 2026	31.50	31.50	30.90	31.10	31.10	-0.96%	75,918
Jul 13, 2026	31.10	31.85	31.05	31.40	31.40	0.64%	66,391
Jul 10, 2026	31.35	31.70	31.00	31.20	31.20	-0.48%	62,085
Jul 9, 2026	31.30	31.65	31.05	31.35	31.35	0.64%	67,834
Jul 8, 2026	31.60	31.70	31.05	31.15	31.15	-2.35%	83,141
Jul 7, 2026	32.55	32.60	31.55	31.90	31.90	-1.39%	91,163
Jul 6, 2026	32.00	32.65	31.80	32.35	32.35	1.25%	130,756
Jul 3, 2026	31.80	32.25	31.65	31.95	31.95	0.31%	93,337
Jul 2, 2026	31.80	31.90	31.30	31.85	31.85	1.27%	105,563
Jul 1, 2026	31.80	31.80	30.45	31.45	31.45	0.96%	128,885
Jun 30, 2026	31.75	31.75	31.15	31.15	31.15	-1.74%	76,565
Jun 29, 2026	31.25	31.75	31.25	31.70	31.70	-0.16%	67,430
Jun 26, 2026	31.15	31.75	30.90	31.75	31.75	1.60%	85,876
Jun 25, 2026	31.50	31.60	31.15	31.25	31.25	-0.32%	69,752
Jun 24, 2026	31.20	31.50	30.95	31.35	31.35	0.32%	63,574
Jun 23, 2026	31.25	31.65	31.00	31.25	31.25	-0.48%	67,117
Jun 22, 2026	31.60	31.75	31.30	31.40	31.40	-1.10%	73,643
Jun 19, 2026	32.40	32.40	31.30	31.75	31.75	0.95%	145,377
Jun 18, 2026	31.80	31.80	31.20	31.45	31.45	-1.56%	81,580
Jun 17, 2026	32.00	32.15	31.80	31.95	31.95	-0.16%	55,507
Jun 16, 2026	32.40	32.40	31.95	32.00	32.00	-0.47%	61,353
Jun 15, 2026	32.65	32.75	32.15	32.15	32.15	-0.92%	105,344
Jun 12, 2026	32.60	32.80	31.95	32.45	32.45	-	79,289
Jun 11, 2026	32.55	33.00	32.25	32.45	32.45	0.15%	166,608
Jun 10, 2026	33.00	33.00	32.00	32.40	32.40	-	85,002
Jun 9, 2026	33.15	33.15	32.35	32.40	32.40	-0.31%	84,754
Jun 8, 2026	31.40	33.05	31.35	32.50	32.50	3.01%	162,570
Jun 5, 2026	31.50	32.00	31.50	31.55	31.55	-0.47%	71,748
Jun 4, 2026	30.70	31.85	30.70	31.70	31.70	3.09%	116,793
Jun 3, 2026	31.10	31.20	30.75	30.75	30.75	-1.28%	65,999
Jun 2, 2026	31.40	31.95	31.05	31.15	31.15	-1.42%	50,817
Jun 1, 2026	31.50	31.60	31.15	31.60	31.60	0.16%	110,604