RTL Group S.A. (LUX:RTLL)
Luxembourg · Delayed Price · Currency is EUR 31.85
-0.30 (-0.93%)
At close: Nov 3, 2026
LUX:RTLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.93% | - |
| Nov 2, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 3.38% | - |
| Oct 30, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.48% | - |
| Oct 29, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.16% | - |
| Oct 28, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Oct 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% | - |
| Oct 26, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.48% | - |
| Oct 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.16% | - |
| Oct 22, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.97% | - |
| Oct 21, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Oct 20, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.14% | - |
| Oct 19, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Oct 16, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.32% | - |
| Oct 15, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.19% | - |
| Oct 14, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | - |
| Oct 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | - |
| Oct 12, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.68% | - |
| Oct 9, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.55% | - |
| Oct 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.75% | - |
| Oct 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | - |
| Oct 6, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| Oct 5, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.35% | - |
| Oct 2, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.35% | - |
| Oct 1, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.21% | - |
| Sep 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.53% | - |
| Sep 29, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -2.49% | - |
| Sep 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.82% | - |
| Sep 25, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.33% | - |
| Sep 24, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.62% | - |
| Sep 23, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.28% | - |
| Sep 22, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.57% | - |
| Sep 21, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.95% | - |
| Sep 18, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.41% | - |
| Sep 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | - |
| Sep 16, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.47% | - |
| Sep 15, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.78% | - |
| Sep 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.16% | - |
| Sep 11, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.43% | - |
| Sep 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | - |
| Sep 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.10% | - |
| Sep 8, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.55% | - |
| Sep 7, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.77% | - |
| Sep 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.46% | - |
| Sep 3, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.87% | - |
| Sep 2, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.16% | - |
| Sep 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.16% | - |
| Aug 31, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Aug 28, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.63% | - |
| Aug 27, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.78% | - |
| Aug 26, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.93% | - |