RTL Group S.A. (RGLXY)
OTCMKTS · Delayed Price · Currency is USD
4.300
0.00 (0.00%)
At close: May 12, 2026
RGLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.60 | 4.30 | 3.60 | 4.30 | 4.30 | -10.04% | 1,111 |
| May 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 24.80% | 1,175 |
| May 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.86% | 1,100 |
| May 5, 2026 | 4.72 | 4.72 | 3.76 | 3.76 | 3.76 | -1.05% | 2,069 |
| May 4, 2026 | 3.90 | 4.19 | 3.80 | 3.80 | 3.80 | -24.00% | 4,090 |
| Apr 28, 2026 | 4.75 | 5.26 | 4.75 | 5.00 | 4.62 | 21.95% | 5,978 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.79 | -12.77% | 1,000 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.34 | 3.30% | 1,849 |
| Apr 17, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.20 | 28.17% | 100 |
| Mar 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.28 | -21.46% | 100 |
| Mar 19, 2026 | 3.55 | 4.52 | 3.55 | 4.52 | 4.17 | 10.24% | 1,325 |
| Mar 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.79 | -9.69% | 143 |
| Mar 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.19 | 3.65% | 1,243 |
| Mar 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.04 | -7.98% | 1,300 |
| Feb 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.40 | 3.48% | 208 |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.25 | 9.94% | 1,747 |
| Feb 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 3.86 | -1.55% | 3,400 |
| Jan 26, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 3.92 | 7.59% | 1,000 |
| Jan 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.65 | -6.84% | 148 |
| Jan 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92 | -0.24% | 1,000 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 3.92 | - | 255 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 3.92 | 8.42% | 242 |
| Dec 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.62 | 8.89% | 100 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.32 | -12.20% | 3,000 |