RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	31.60	31.70	31.40	31.45	31.45	-0.79%	48,136
Aug 19, 2026	31.50	31.70	31.35	31.70	31.70	0.32%	53,913
Aug 18, 2026	31.10	31.80	31.10	31.60	31.60	1.12%	101,224
Aug 17, 2026	32.15	32.15	31.15	31.25	31.25	-2.95%	77,321
Aug 14, 2026	32.20	32.45	31.95	32.20	32.20	0.63%	135,587
Aug 13, 2026	33.10	33.10	31.45	32.00	32.00	-2.59%	141,423
Aug 12, 2026	32.20	32.95	32.05	32.85	32.85	2.34%	131,132
Aug 11, 2026	33.10	33.80	31.55	32.10	32.10	-0.31%	150,376
Aug 10, 2026	32.65	32.65	32.15	32.20	32.20	-1.68%	36,518
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