RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	33.85	33.85	33.85	33.85	33.85	-	-
Dec 23, 2025	33.85	33.85	33.85	33.85	33.85	0.30%	-
Dec 22, 2025	33.75	33.75	33.75	33.75	33.75	-1.03%	-
Dec 19, 2025	34.10	34.10	34.10	34.10	34.10	1.19%	-
Dec 18, 2025	33.70	33.70	33.70	33.70	33.70	0.30%	-
Dec 17, 2025	33.60	33.60	33.60	33.60	33.60	1.66%	-
Dec 16, 2025	33.05	33.05	33.05	33.05	33.05	0.76%	-
Dec 15, 2025	32.80	32.80	32.80	32.80	32.80	0.77%	-
Dec 12, 2025	32.55	32.55	32.55	32.55	32.55	0.62%	-
Dec 11, 2025	32.35	32.35	32.35	32.35	32.35	1.25%	-
Dec 10, 2025	31.95	31.95	31.95	31.95	31.95	-2.74%	-
Dec 9, 2025	32.85	32.85	32.85	32.85	32.85	-0.15%	-
Dec 8, 2025	32.90	32.90	32.90	32.90	32.90	-1.05%	-
Dec 5, 2025	33.25	33.25	33.25	33.25	33.25	0.45%	-
Dec 4, 2025	33.10	33.10	33.10	33.10	33.10	1.53%	-
Dec 3, 2025	32.60	32.60	32.60	32.60	32.60	-1.95%	-
Dec 2, 2025	33.25	33.25	33.25	33.25	33.25	-1.63%	-
Dec 1, 2025	33.80	33.80	33.80	33.80	33.80	-0.44%	-
Nov 28, 2025	33.95	33.95	33.95	33.95	33.95	1.04%	-
Nov 27, 2025	33.60	33.60	33.60	33.60	33.60	-	-
Nov 26, 2025	33.60	33.60	33.60	33.60	33.60	-0.30%	-
Nov 25, 2025	33.70	33.70	33.70	33.70	33.70	0.75%	-
Nov 24, 2025	33.45	33.45	33.45	33.45	33.45	0.75%	-
Nov 21, 2025	33.20	33.20	33.20	33.20	33.20	1.53%	-
Nov 20, 2025	31.00	33.00	31.00	32.70	32.70	1.71%	200
Nov 19, 2025	30.20	32.60	30.20	32.15	32.15	1.58%	110
Nov 18, 2025	31.65	31.65	31.65	31.65	31.65	-5.52%	-
Nov 17, 2025	33.50	33.50	33.50	33.50	33.50	0.90%	-
Nov 14, 2025	33.20	33.20	33.20	33.20	33.20	-0.45%	-
Nov 13, 2025	33.35	33.35	33.35	33.35	33.35	-1.19%	-
Nov 12, 2025	33.75	33.75	33.75	33.75	33.75	1.20%	-
Nov 11, 2025	33.35	33.35	33.35	33.35	33.35	0.91%	-
Nov 10, 2025	33.05	33.05	33.05	33.05	33.05	0.76%	-
Nov 7, 2025	32.80	32.80	32.80	32.80	32.80	1.39%	-
Nov 6, 2025	32.35	32.35	32.35	32.35	32.35	-1.37%	-
Nov 5, 2025	32.80	32.80	32.80	32.80	32.80	0.46%	-
Nov 4, 2025	32.65	32.65	32.65	32.65	32.65	-1.51%	-
Nov 3, 2025	33.15	33.15	33.15	33.15	33.15	-0.90%	-
Oct 31, 2025	33.45	33.45	33.45	33.45	33.45	-1.18%	-
Oct 30, 2025	33.85	33.85	33.85	33.85	33.85	0.45%	-
Oct 29, 2025	33.70	33.70	33.70	33.70	33.70	-1.17%	-
Oct 28, 2025	32.35	34.80	32.35	34.10	34.10	-1.87%	1
Oct 27, 2025	34.75	34.75	34.75	34.75	34.75	0.29%	-
Oct 24, 2025	34.65	34.65	34.65	34.65	34.65	-0.57%	-
Oct 23, 2025	34.85	34.85	34.85	34.85	34.85	0.29%	-
Oct 22, 2025	34.75	34.75	34.75	34.75	34.75	0.72%	-
Oct 21, 2025	34.50	34.50	34.50	34.50	34.50	-1.15%	-
Oct 20, 2025	34.90	34.90	34.90	34.90	34.90	0.29%	-
Oct 17, 2025	34.80	34.80	34.80	34.80	34.80	1.46%	-
Oct 16, 2025	32.55	34.50	32.55	34.30	34.30	-0.29%	200