RTL Group S.A. (RGLXY)
OTCMKTS · Delayed Price · Currency is USD
3.502
-0.200 (-5.42%)
At close: Nov 9, 2026
RGLXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -5.40% | 908 |
| Nov 6, 2026 | 3.67 | 3.94 | 3.67 | 3.70 | 3.70 | 6.38% | 2,332 |
| Nov 5, 2026 | 3.48 | 4.67 | 3.47 | 3.48 | 3.48 | -2.52% | 5,916 |
| Nov 2, 2026 | 3.48 | 3.57 | 3.34 | 3.57 | 3.57 | 6.57% | 1,764 |
| Oct 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.74% | 453 |
| Oct 28, 2026 | 3.21 | 3.48 | 3.21 | 3.48 | 3.48 | 1.75% | 422 |
| Oct 26, 2026 | 3.38 | 3.42 | 3.37 | 3.42 | 3.42 | -1.72% | 5,061 |
| Oct 23, 2026 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | -0.14% | 645 |
| Oct 22, 2026 | 3.26 | 4.16 | 3.26 | 3.49 | 3.49 | -2.31% | 4,858 |
| Oct 21, 2026 | 3.38 | 3.57 | 3.38 | 3.57 | 3.57 | 1.50% | 17,761 |
| Oct 20, 2026 | 4.11 | 4.11 | 3.52 | 3.52 | 3.51 | 1.73% | 986 |
| Oct 19, 2026 | 3.19 | 3.46 | 3.19 | 3.46 | 3.45 | 0.02% | 5,158 |
| Oct 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 7.66% | 2,190 |
| Oct 15, 2026 | 4.15 | 4.15 | 3.21 | 3.21 | 3.21 | -3.34% | 616 |
| Oct 13, 2026 | 3.03 | 3.32 | 3.03 | 3.32 | 3.32 | -16.81% | 1,316 |
| Oct 12, 2026 | 4.00 | 4.04 | 3.47 | 3.99 | 3.99 | 20.35% | 6,761 |
| Oct 9, 2026 | 3.06 | 4.05 | 3.00 | 3.32 | 3.32 | 10.51% | 2,940 |
| Oct 8, 2026 | 3.20 | 3.28 | 3.00 | 3.00 | 3.00 | - | 1,932 |
| Oct 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.26% | 1,246 |
| Sep 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -11.86% | 150 |
| Sep 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.06% | 1,000 |
| Sep 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 302 |
| Sep 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 3,051 |
| Sep 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 13.74% | 1,005 |
| Sep 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -16.53% | 4,047 |
| Sep 1, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 9.01% | 812 |
| Aug 20, 2026 | 4.15 | 4.15 | 3.44 | 3.44 | 3.44 | -15.60% | 721 |
| Aug 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 13.22% | 400 |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | 290 |
| Jul 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -9.49% | 3,524 |
| Jun 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.06% | 130 |
| Jun 16, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -1.70% | 960 |
| Jun 11, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 12.96% | 330 |
| Jun 8, 2026 | 3.73 | 4.40 | 3.51 | 3.51 | 3.51 | -2.50% | 1,991 |
| Jun 5, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | 0.56% | 1,209 |
| Jun 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -10.50% | 900 |
| Jun 1, 2026 | 4.59 | 4.59 | 4.00 | 4.00 | 4.00 | -2.20% | 376 |
| May 26, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -8.50% | 2,078 |
| May 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 26.27% | 2,490 |
| May 21, 2026 | 3.54 | 4.46 | 3.54 | 3.54 | 3.54 | -0.27% | 400 |
| May 18, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 3.48% | 5,570 |
| May 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -20.23% | 4,870 |