RTL Group S.A. (RGLXY)
OTCMKTS · Delayed Price · Currency is USD
4.184
-0.066 (-1.55%)
At close: Feb 2, 2026
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.55% | 3,400 |
| Jan 26, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | 7.59% | 1,000 |
| Jan 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -6.84% | 148 |
| Jan 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 1,000 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 255 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 8.42% | 242 |
| Dec 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 8.89% | 100 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -12.20% | 3,000 |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 26.74% | 197 |
| Nov 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -27.30% | 265 |
| Oct 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | 678 |
| Oct 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 9.85% | 884 |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.84% | 129 |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -6.06% | 1,999 |
| Oct 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 5.48% | 1,518 |
| Sep 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | -6.00% | 250 |
| Sep 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 10.57% | 585 |
| Sep 10, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.78% | 100 |
| Aug 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.64% | 1,507 |
| Aug 28, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | -0.50% | 5,500 |
| Aug 25, 2025 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | -9.30% | 2,703 |
| Aug 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.75% | 482 |
| Aug 19, 2025 | 4.35 | 5.27 | 4.35 | 4.63 | 4.63 | 15.75% | 1,518 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,023 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 257 |