RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.55	36.40	35.45	36.40	36.40	1.82%	3,663
Jan 8, 2026	35.00	35.75	35.00	35.75	35.75	1.27%	3,656
Jan 7, 2026	34.80	35.30	34.80	35.30	35.30	1.73%	4,846
Jan 6, 2026	34.90	34.90	34.10	34.70	34.70	-0.29%	5,411
Jan 5, 2026	34.90	35.05	34.60	34.80	34.80	0.58%	4,507
Jan 2, 2026	34.75	34.90	34.60	34.60	34.60	-	1,998
Dec 30, 2025	34.30	34.60	34.30	34.60	34.60	0.87%	3,715
Dec 29, 2025	34.10	34.30	34.00	34.30	34.30	1.03%	1,145
Dec 23, 2025	33.85	33.95	33.75	33.95	33.95	0.15%	1,192
Dec 22, 2025	34.35	34.40	33.55	33.90	33.90	-0.88%	7,375
Dec 19, 2025	33.55	34.30	33.55	34.20	34.20	1.33%	8,155
Dec 18, 2025	33.35	33.80	33.35	33.75	33.75	0.75%	1,550
Dec 17, 2025	33.05	33.60	33.05	33.50	33.50	0.60%	319
Dec 16, 2025	32.70	33.30	32.70	33.30	33.30	1.68%	2,403
Dec 15, 2025	32.90	32.95	32.65	32.75	32.75	1.08%	4,930
Dec 12, 2025	32.35	32.80	32.35	32.40	32.40	0.15%	4,388
Dec 11, 2025	31.85	32.40	31.85	32.35	32.35	0.94%	2,645
Dec 10, 2025	32.05	32.40	31.90	32.05	32.05	-2.14%	6,084
Dec 9, 2025	32.90	32.90	32.60	32.75	32.75	-0.30%	1,913
Dec 8, 2025	33.10	33.20	32.80	32.85	32.85	-2.09%	2,028
Dec 5, 2025	33.05	33.65	33.00	33.55	33.55	2.29%	6,689
Dec 4, 2025	32.55	32.80	32.55	32.80	32.80	0.15%	320
Dec 3, 2025	33.35	33.35	32.65	32.75	32.75	-2.53%	3,060
Dec 2, 2025	33.75	33.75	33.25	33.60	33.60	-1.18%	3,020
Dec 1, 2025	33.85	34.00	33.65	34.00	34.00	-	5,394
Nov 28, 2025	33.55	34.00	33.55	34.00	34.00	1.19%	1,195
Nov 27, 2025	33.50	33.65	33.40	33.60	33.60	0.30%	1,893
Nov 26, 2025	33.75	33.75	33.45	33.50	33.50	-1.03%	690
Nov 25, 2025	33.25	33.85	33.25	33.85	33.85	0.74%	1,281
Nov 24, 2025	33.30	33.60	33.30	33.60	33.60	1.05%	2,540
Nov 21, 2025	32.20	33.30	32.20	33.25	33.25	1.37%	3,730
Nov 20, 2025	32.35	32.90	32.35	32.80	32.80	0.77%	1,200
Nov 19, 2025	31.50	32.55	31.50	32.55	32.55	2.20%	1,060
Nov 18, 2025	32.60	32.90	31.50	31.85	31.85	-4.21%	5,496
Nov 17, 2025	33.15	33.25	33.10	33.25	33.25	0.45%	1,250
Nov 14, 2025	33.25	33.25	33.10	33.10	33.10	-1.93%	195
Nov 13, 2025	33.70	33.95	33.70	33.75	33.75	-0.15%	288
Nov 12, 2025	33.25	33.95	33.25	33.80	33.80	0.90%	5,701
Nov 11, 2025	33.15	33.50	33.15	33.50	33.50	1.36%	687
Nov 10, 2025	33.15	33.20	33.00	33.05	33.05	0.92%	1,669
Nov 7, 2025	32.25	32.95	32.25	32.75	32.75	0.61%	5,158
Nov 6, 2025	32.65	32.75	32.55	32.55	32.55	-0.76%	1,375
Nov 5, 2025	32.55	32.80	32.30	32.80	32.80	0.61%	3,245
Nov 4, 2025	33.05	33.05	32.40	32.60	32.60	-1.81%	4,405
Nov 3, 2025	33.60	33.65	33.20	33.20	33.20	-1.19%	2,268
Oct 31, 2025	33.70	33.75	33.40	33.60	33.60	-1.03%	2,365
Oct 30, 2025	33.80	33.95	33.60	33.95	33.95	0.44%	6,820
Oct 29, 2025	34.00	34.25	33.80	33.80	33.80	-0.73%	263
Oct 28, 2025	34.55	34.55	33.60	34.05	34.05	-1.59%	4,114
Oct 27, 2025	34.65	34.75	34.50	34.60	34.60	0.14%	2,139