RTL Group S.A. (SWX:RRTL)
Switzerland · Delayed Price · Currency is CHF 29.70
-0.15 (-0.50%)
Last updated: Aug 21, 2026, 11:17 AM CET
SWX:RRTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.50% | 34 |
| Aug 20, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Aug 19, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.51% | 10 |
| Aug 18, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 20 |
| Aug 17, 2026 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | -1.16% | 20 |
| Aug 14, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Aug 13, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Aug 12, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Aug 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Aug 10, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Aug 7, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Aug 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.33% | - |
| Aug 5, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Aug 4, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Aug 3, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Jul 31, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Jul 30, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Jul 29, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Jul 28, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.01% | - |
| Jul 27, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | - |
| Jul 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 22, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 20, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 14, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 10, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 8, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 7, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 3, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 1, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 30, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 22, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 19, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 200 |
| Jun 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jun 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.20% | - |