RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.53	37.65	37.00	37.10	37.10	-1.07%	1,841
Feb 10, 2026	36.95	37.50	36.90	37.50	37.50	1.50%	5,128
Feb 9, 2026	36.80	37.05	36.75	36.95	36.95	0.04%	32,549
Feb 6, 2026	36.70	37.00	36.35	36.93	36.93	0.09%	70,669
Feb 5, 2026	36.85	37.00	36.45	36.90	36.90	0.04%	4,729
Feb 4, 2026	36.60	36.90	36.40	36.89	36.89	1.80%	49,860
Feb 3, 2026	37.48	37.65	36.23	36.23	36.23	-3.51%	18,408
Feb 2, 2026	36.95	37.60	36.85	37.55	37.55	2.60%	4,141
Jan 30, 2026	36.85	36.95	36.45	36.60	36.60	-0.54%	821
Jan 29, 2026	36.95	37.40	36.75	36.80	36.80	-0.94%	9,011
Jan 28, 2026	36.95	37.15	36.70	37.15	37.15	0.41%	12,515
Jan 27, 2026	37.03	37.05	36.50	37.00	37.00	0.54%	424
Jan 26, 2026	37.03	37.15	36.75	36.80	36.80	0.27%	109
Jan 23, 2026	36.90	37.00	36.55	36.70	36.70	-0.68%	514
Jan 22, 2026	36.05	36.95	36.15	36.95	36.95	3.21%	4,922
Jan 21, 2026	36.05	36.35	35.35	35.80	35.80	-	1,497
Jan 20, 2026	35.53	35.95	35.50	35.80	35.80	-0.14%	15
Jan 19, 2026	35.33	35.85	35.30	35.85	35.85	-	1,814
Jan 16, 2026	36.10	36.15	35.75	35.85	35.85	-0.42%	2,134
Jan 15, 2026	36.05	36.15	35.75	36.00	36.00	0.84%	14,707
Jan 14, 2026	36.75	36.80	35.40	35.70	35.70	-2.46%	12,333
Jan 13, 2026	36.95	37.10	36.60	36.60	36.60	-0.95%	3,444
Jan 12, 2026	36.65	37.05	36.35	36.95	36.95	2.07%	5,241
Jan 9, 2026	35.88	36.30	35.50	36.20	36.20	1.97%	1,721
Jan 8, 2026	35.23	35.50	34.95	35.50	35.50	1.72%	4,843
Jan 7, 2026	34.90	34.95	34.75	34.90	34.90	0.29%	1,175
Jan 6, 2026	34.75	34.88	34.10	34.80	34.80	-0.43%	5,414
Jan 5, 2026	34.85	35.00	34.70	34.95	34.95	0.43%	2,161
Jan 2, 2026	34.65	34.90	34.60	34.80	34.80	1.16%	4,697
Dec 30, 2025	34.30	34.45	34.25	34.40	34.40	0.15%	102
Dec 29, 2025	33.78	34.35	33.50	34.35	34.35	1.18%	3,415
Dec 23, 2025	33.93	34.05	33.75	33.95	33.95	0.15%	401
Dec 22, 2025	34.35	34.75	33.45	33.90	33.90	-0.15%	403
Dec 19, 2025	33.68	34.00	33.70	33.95	33.95	0.30%	432
Dec 18, 2025	33.08	33.85	33.00	33.85	33.85	0.89%	284
Dec 17, 2025	33.33	33.65	33.20	33.55	33.55	1.21%	2,981
Dec 16, 2025	32.95	33.15	32.95	33.15	33.15	0.91%	2,830
Dec 15, 2025	32.85	32.95	32.65	32.85	32.85	0.77%	2,288
Dec 12, 2025	32.85	33.15	32.50	32.60	32.60	0.62%	1,620
Dec 11, 2025	32.10	32.40	31.90	32.40	32.40	0.93%	177
Dec 10, 2025	31.93	32.30	31.15	32.10	32.10	-2.28%	2,899
Dec 9, 2025	32.95	33.00	32.55	32.85	32.85	0.15%	135
Dec 8, 2025	33.23	33.35	32.80	32.80	32.80	-1.35%	308
Dec 5, 2025	33.33	33.50	33.10	33.25	33.25	0.52%	1,502
Dec 4, 2025	32.75	33.10	32.40	33.08	33.08	1.31%	5,700
Dec 3, 2025	33.23	33.45	32.65	32.65	32.65	-1.80%	2,077
Dec 2, 2025	33.73	33.85	33.10	33.25	33.25	-1.92%	2,874
Dec 1, 2025	34.10	33.90	33.70	33.90	33.90	0.30%	3,595
Nov 28, 2025	33.58	33.85	33.65	33.80	33.80	0.45%	14
Nov 27, 2025	33.38	33.75	33.50	33.65	33.65	0.45%	37