RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	31.55	31.80	31.45	31.55	31.55	1.12%	186,250
May 28, 2026	31.35	31.50	31.15	31.20	31.20	-1.11%	94,932
May 27, 2026	31.35	31.90	31.20	31.55	31.55	0.96%	129,158
May 26, 2026	31.40	31.85	31.25	31.25	31.25	-0.64%	130,742
May 25, 2026	31.05	31.75	31.00	31.45	31.45	1.45%	122,213
May 22, 2026	30.95	31.25	30.55	31.00	31.00	-0.16%	105,362
May 21, 2026	31.05	31.30	30.80	31.05	31.05	0.16%	75,065
May 20, 2026	30.00	31.35	30.00	31.00	31.00	2.65%	312,360
May 19, 2026	30.75	31.00	30.20	30.20	30.20	-1.63%	152,167
May 18, 2026	29.55	30.75	29.55	30.70	30.70	2.85%	206,799
May 15, 2026	30.10	30.15	29.60	29.85	29.85	-1.32%	118,250
May 14, 2026	29.30	30.40	29.05	30.25	30.25	3.95%	206,703
May 13, 2026	30.25	30.25	28.80	29.10	29.10	-3.64%	244,758
May 12, 2026	32.40	32.45	30.05	30.20	30.20	-7.36%	247,283
May 11, 2026	32.75	32.90	32.60	32.60	32.60	-0.31%	99,755
May 8, 2026	32.85	32.95	32.70	32.70	32.70	-0.61%	80,504
May 7, 2026	33.00	33.15	32.70	32.90	32.90	0.30%	171,872
May 6, 2026	32.75	33.05	32.40	32.80	32.80	1.39%	152,150
May 5, 2026	32.50	33.00	32.15	32.35	32.35	-0.77%	166,795
May 4, 2026	32.85	33.40	32.60	32.60	32.60	-0.46%	212,819
Apr 30, 2026	32.95	32.95	31.85	32.75	32.75	-1.43%	467,311
Apr 29, 2026	38.00	38.10	37.65	37.90	33.23	0.53%	221,849
Apr 28, 2026	37.70	38.05	37.55	37.70	33.05	0.67%	180,495
Apr 27, 2026	38.00	38.00	37.40	37.45	32.83	-0.40%	228,327
Apr 24, 2026	38.60	38.65	37.60	37.60	32.96	-2.34%	234,920
Apr 23, 2026	38.65	38.80	38.25	38.50	33.75	1.18%	230,716
Apr 22, 2026	38.85	38.85	37.95	38.05	33.36	-1.68%	138,961
Apr 21, 2026	38.75	39.00	38.60	38.70	33.93	-0.39%	146,253
Apr 20, 2026	38.65	38.90	38.45	38.85	34.06	0.78%	151,613
Apr 17, 2026	38.50	38.75	38.25	38.55	33.79	0.78%	169,845
Apr 16, 2026	38.30	38.75	38.15	38.25	33.53	0.39%	95,790
Apr 15, 2026	38.50	38.50	37.75	38.10	33.40	0.26%	161,555
Apr 14, 2026	38.20	38.60	38.00	38.00	33.31	-0.13%	123,838
Apr 13, 2026	38.50	38.50	37.60	38.05	33.36	0.13%	117,634
Apr 10, 2026	37.85	38.55	37.75	38.00	33.31	0.26%	195,917
Apr 9, 2026	37.70	37.90	37.35	37.90	33.23	0.66%	130,773
Apr 8, 2026	38.00	38.00	37.30	37.65	33.01	2.03%	145,328
Apr 7, 2026	37.10	37.65	36.80	36.90	32.35	0.96%	168,424
Apr 2, 2026	36.70	36.80	36.30	36.55	32.04	-0.95%	133,540
Apr 1, 2026	37.40	37.40	36.65	36.90	32.35	1.23%	124,633
Mar 31, 2026	36.75	37.00	36.15	36.45	31.95	-0.27%	135,905
Mar 30, 2026	36.70	36.70	35.80	36.55	32.04	2.67%	170,691
Mar 27, 2026	35.35	36.00	35.10	35.60	31.21	1.28%	121,347
Mar 26, 2026	35.50	35.70	35.10	35.15	30.81	-0.99%	142,081
Mar 25, 2026	35.30	35.90	35.05	35.50	31.12	2.01%	111,817