RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	245,873
May 12, 2026	32.40	32.45	30.05	30.20	30.20	-7.36%	249,184
May 11, 2026	32.75	32.90	32.60	32.60	32.60	-0.31%	99,925
May 8, 2026	32.85	32.95	32.70	32.70	32.70	-0.61%	82,232
May 7, 2026	33.00	33.15	32.70	32.90	32.90	0.30%	172,642
May 6, 2026	32.75	33.05	32.40	32.80	32.80	1.39%	152,235
May 5, 2026	32.50	33.00	32.15	32.35	32.35	-0.77%	167,762
May 4, 2026	32.85	33.40	32.60	32.60	32.60	-0.46%	213,069
Apr 30, 2026	32.95	32.95	31.85	32.75	32.75	-13.59%	468,179
Apr 29, 2026	38.00	38.10	37.65	37.90	33.23	0.53%	224,594
Apr 28, 2026	37.70	38.05	37.55	37.70	33.05	0.67%	180,998
Apr 27, 2026	38.00	38.00	37.40	37.45	32.83	-0.40%	229,526
Apr 24, 2026	38.60	38.65	37.60	37.60	32.96	-2.34%	235,220
Apr 23, 2026	38.65	38.80	38.25	38.50	33.75	1.18%	232,396
Apr 22, 2026	38.85	38.85	37.95	38.05	33.36	-1.68%	141,643
Apr 21, 2026	38.75	39.00	38.60	38.70	33.93	-0.39%	146,553
Apr 20, 2026	38.65	38.90	38.45	38.85	34.06	0.78%	151,951
Apr 17, 2026	38.50	38.75	38.25	38.55	33.79	0.78%	172,217
Apr 16, 2026	38.30	38.75	38.15	38.25	33.53	0.39%	96,570
Apr 15, 2026	38.50	38.50	37.75	38.10	33.40	0.26%	161,596
Apr 14, 2026	38.20	38.60	38.00	38.00	33.31	-0.13%	124,538
Apr 13, 2026	38.50	38.50	37.60	38.05	33.36	0.13%	117,994
Apr 10, 2026	37.85	38.55	37.75	38.00	33.31	0.26%	197,117
Apr 9, 2026	37.70	37.90	37.35	37.90	33.23	0.66%	131,203
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%	169,074
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%	127,233
Mar 31, 2026	36.75	37.00	36.15	36.45	31.95	-0.27%	137,625
Mar 30, 2026	36.70	36.70	35.80	36.55	32.05	2.67%	171,277
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	30.82	-0.99%	142,321
Mar 25, 2026	35.30	35.90	35.05	35.50	31.13	2.01%	111,817
Mar 24, 2026	34.80	35.05	34.50	34.80	30.51	0.58%	123,741
Mar 23, 2026	34.35	35.40	33.50	34.60	30.34	-0.29%	168,433
Mar 20, 2026	35.60	35.75	34.70	34.70	30.42	-1.98%	214,773
Mar 19, 2026	36.00	36.00	35.40	35.40	31.04	-1.80%	176,590
Mar 18, 2026	36.55	37.00	36.05	36.05	31.61	-0.96%	135,891
Mar 17, 2026	36.55	37.10	36.25	36.40	31.91	-	119,765
Mar 16, 2026	37.30	37.30	36.40	36.40	31.91	-2.02%	154,040
Mar 13, 2026	36.45	37.40	35.95	37.15	32.57	2.34%	209,368
Mar 12, 2026	35.40	36.40	34.20	36.30	31.83	4.01%	351,860
Mar 11, 2026	35.15	35.20	34.85	34.90	30.60	-0.85%	139,467
Mar 10, 2026	35.65	35.75	35.20	35.20	30.86	0.72%	118,126
Mar 9, 2026	35.40	35.45	34.80	34.95	30.64	-1.27%	145,632
Mar 6, 2026	35.75	35.90	35.20	35.40	31.04	-	88,197
Mar 5, 2026	35.95	36.05	35.35	35.40	31.04	-0.70%	89,091
Mar 4, 2026	35.55	36.00	35.50	35.65	31.26	0.28%	91,275