RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	34.90	34.90	34.55	34.55	34.55	-1.00%	2,034
Oct 23, 2025	34.40	35.00	34.40	34.90	34.90	1.01%	2,055
Oct 22, 2025	34.30	34.80	34.30	34.55	34.55	-0.14%	360
Oct 21, 2025	34.85	34.85	34.50	34.60	34.60	-0.86%	698
Oct 20, 2025	34.90	35.10	34.70	34.90	34.90	-	3,490
Oct 17, 2025	34.15	34.90	34.00	34.90	34.90	1.90%	1,125
Oct 16, 2025	34.35	34.45	34.25	34.25	34.25	-0.58%	1,565
Oct 15, 2025	34.40	34.60	34.40	34.45	34.45	0.58%	353
Oct 14, 2025	34.60	34.85	34.25	34.25	34.25	-1.58%	1,238
Oct 13, 2025	34.50	34.80	34.50	34.80	34.80	1.02%	2,126
Oct 10, 2025	34.80	34.90	34.45	34.45	34.45	-1.15%	1,258
Oct 9, 2025	34.85	35.15	34.80	34.85	34.85	-	2,005
Oct 8, 2025	34.75	34.90	34.75	34.85	34.85	0.14%	938
Oct 7, 2025	34.95	34.95	34.80	34.80	34.80	-0.57%	1,356
Oct 6, 2025	35.00	35.15	34.60	35.00	35.00	0.72%	6,018
Oct 3, 2025	34.90	35.10	34.75	34.75	34.75	-1.00%	706
Oct 2, 2025	34.95	35.30	34.85	35.10	35.10	0.29%	1,595
Oct 1, 2025	34.90	35.10	34.90	35.00	35.00	-0.43%	1,128
Sep 30, 2025	35.00	35.20	35.00	35.15	35.15	0.57%	1,028
Sep 29, 2025	35.05	35.35	34.95	34.95	34.95	-0.57%	1,785
Sep 26, 2025	35.20	35.35	35.05	35.15	35.15	0.29%	1,021
Sep 25, 2025	35.25	35.30	35.00	35.05	35.05	-0.57%	6,371
Sep 24, 2025	35.25	35.25	35.00	35.25	35.25	0.71%	1,849
Sep 23, 2025	35.55	35.90	35.00	35.00	35.00	-2.37%	3,595