RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	38.00	38.00	37.40	37.50	37.50	-0.27%	228,277
Apr 24, 2026	38.60	38.65	37.60	37.60	37.60	-2.34%	234,920
Apr 23, 2026	38.65	38.80	38.25	38.50	38.50	1.18%	230,716
Apr 22, 2026	38.85	38.85	37.95	38.05	38.05	-1.68%	138,961
Apr 21, 2026	38.75	39.00	38.60	38.70	38.70	-0.39%	146,253
Apr 20, 2026	38.65	38.90	38.45	38.85	38.85	0.78%	151,613
Apr 17, 2026	38.50	38.75	38.25	38.55	38.55	0.78%	169,845
Apr 16, 2026	38.30	38.75	38.15	38.25	38.25	0.39%	95,790
Apr 15, 2026	38.50	38.50	37.75	38.10	38.10	0.26%	161,555
Apr 14, 2026	38.20	38.60	38.00	38.00	38.00	-0.13%	123,838
Apr 13, 2026	38.50	38.50	37.60	38.05	38.05	0.13%	117,634
Apr 10, 2026	37.85	38.55	37.75	38.00	38.00	0.26%	195,917
Apr 9, 2026	37.70	37.90	37.35	37.90	37.90	0.66%	130,773
Apr 8, 2026	38.00	38.00	37.30	37.65	37.65	2.03%	145,328
Apr 7, 2026	37.10	37.65	36.80	36.90	36.90	0.96%	168,424
Apr 2, 2026	36.70	36.80	36.30	36.55	36.55	-0.95%	133,540
Apr 1, 2026	37.40	37.40	36.65	36.90	36.90	1.23%	124,633
Mar 31, 2026	36.75	37.00	36.15	36.45	36.45	-0.27%	135,905
Mar 30, 2026	36.70	36.70	35.80	36.55	36.55	2.67%	170,691
Mar 27, 2026	35.35	36.00	35.10	35.60	35.60	1.28%	121,347
Mar 26, 2026	35.50	35.70	35.10	35.15	35.15	-0.99%	142,081
Mar 25, 2026	35.30	35.90	35.05	35.50	35.50	2.01%	111,817
Mar 24, 2026	34.80	35.05	34.50	34.80	34.80	0.58%	123,661
Mar 23, 2026	34.35	35.40	33.50	34.60	34.60	-0.29%	168,197
Mar 20, 2026	35.60	35.75	34.70	34.70	34.70	-1.98%	214,773
Mar 19, 2026	36.00	36.00	35.40	35.40	35.40	-1.80%	176,440
Mar 18, 2026	36.55	37.00	36.05	36.05	36.05	-0.96%	135,391
Mar 17, 2026	36.55	37.10	36.25	36.40	36.40	-	118,995
Mar 16, 2026	37.30	37.30	36.40	36.40	36.40	-2.02%	154,040
Mar 13, 2026	36.45	37.40	35.95	37.15	37.15	2.34%	209,368
Mar 12, 2026	35.40	36.40	34.20	36.30	36.30	4.01%	351,360
Mar 11, 2026	35.15	35.20	34.85	34.90	34.90	-0.85%	139,467
Mar 10, 2026	35.65	35.75	35.20	35.20	35.20	0.72%	118,126
Mar 9, 2026	35.40	35.45	34.80	34.95	34.95	-1.27%	145,622
Mar 6, 2026	35.75	35.90	35.20	35.40	35.40	-	88,197
Mar 5, 2026	35.95	36.05	35.35	35.40	35.40	-0.70%	83,407
Mar 4, 2026	35.55	36.00	35.50	35.65	35.65	0.28%	91,162
Mar 3, 2026	36.25	36.25	35.45	35.55	35.55	-2.74%	144,302
Mar 2, 2026	36.10	37.45	36.00	36.55	36.55	-1.62%	98,784
Feb 27, 2026	36.55	37.30	36.50	37.15	37.15	0.95%	125,248
Feb 26, 2026	36.20	36.85	36.00	36.80	36.80	1.38%	89,871
Feb 25, 2026	36.75	36.80	36.15	36.30	36.30	-0.68%	66,826
Feb 24, 2026	36.70	37.05	36.55	36.55	36.55	-0.68%	78,197
Feb 23, 2026	37.50	37.50	36.75	36.80	36.80	-1.47%	51,226
Feb 20, 2026	37.00	37.40	36.85	37.35	37.35	0.95%	100,062
Feb 19, 2026	36.60	37.00	36.35	37.00	37.00	0.95%	49,952
Feb 18, 2026	36.25	36.85	36.15	36.65	36.65	1.10%	53,836
Feb 17, 2026	35.90	36.30	35.65	36.25	36.25	1.83%	55,178
Feb 16, 2026	36.85	36.85	35.40	35.60	35.60	-1.11%	136,469
Feb 13, 2026	37.40	37.40	35.95	36.00	36.00	-2.96%	142,610