RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	35.90	35.90	35.90	35.90	35.90	0.70%	-
Jan 14, 2026	35.65	35.65	35.65	35.65	35.65	-2.33%	-
Jan 13, 2026	36.50	36.50	36.50	36.50	36.50	-0.95%	-
Jan 12, 2026	36.85	36.85	36.85	36.85	36.85	1.80%	-
Jan 9, 2026	36.20	36.20	36.20	36.20	36.20	1.97%	-
Jan 8, 2026	35.50	35.50	35.50	35.50	35.50	2.01%	-
Jan 7, 2026	34.80	34.80	34.80	34.80	34.80	-0.14%	-
Jan 6, 2026	34.85	34.85	34.85	34.85	34.85	-0.43%	-
Jan 5, 2026	35.00	35.00	35.00	35.00	35.00	0.57%	-
Jan 2, 2026	34.80	34.80	34.80	34.80	34.80	1.02%	-
Dec 31, 2025	34.45	34.45	34.45	34.45	34.45	-	-
Dec 30, 2025	34.45	34.45	34.45	34.45	34.45	0.58%	-
Dec 29, 2025	34.25	34.25	34.25	34.25	34.25	1.18%	-
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%	-