RTL Group S.A. (RGLXY)
OTCMKTS · Delayed Price · Currency is USD
4.460
0.00 (0.00%)
At close: Oct 22, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.84 | -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 |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 15.27% | 31,520 |
| Jul 30, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -13.25% | 406 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.08% | 300 |
| Jul 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 12.40% | 161 |
| Jul 8, 2025 | 4.70 | 4.70 | 3.71 | 3.71 | 3.71 | -21.06% | 351 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.69% | 102 |
| Jul 1, 2025 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 6.15% | 6,770 |
| Jun 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5.81% | 1,907 |
| Jun 27, 2025 | 4.30 | 4.66 | 4.25 | 4.30 | 4.30 | 7.50% | 13,006 |
| Jun 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 10.50% | 16,331 |
| Jun 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 13.12% | 200 |
| Jun 10, 2025 | 3.75 | 4.02 | 3.20 | 3.20 | 3.20 | -20.50% | 2,127 |
| Jun 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.12% | 500 |
| Jun 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 7.49% | 499 |
| May 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | 1,279 |
| May 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | 326 |
| May 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 900 |
| May 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.50% | 762 |
| May 12, 2025 | 4.19 | 4.59 | 4.19 | 4.59 | 4.59 | -1.29% | 579 |
| May 9, 2025 | 4.35 | 4.65 | 4.35 | 4.65 | 4.47 | 24.00% | 579 |
| May 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | -6.25% | 3,476 |
| May 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.84 | -1.84% | 370 |
| May 5, 2025 | 4.29 | 4.29 | 4.08 | 4.08 | 3.91 | -9.16% | 1,329 |
| Apr 29, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.31 | 8.10% | 375 |
| Apr 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.99 | -9.29% | 150 |
| Apr 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.40 | 12.27% | 475 |