RTL Group S.A. (SWX:RRTL)
Switzerland · Delayed Price · Currency is CHF 29.50
0.00 (0.00%)
Last updated: Jun 22, 2026, 9:00 AM CET
SWX:RRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 12, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Jun 11, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Jun 10, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Jun 9, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2.64% | - |
| Jun 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jun 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.25% | - |
| Jun 4, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Jun 3, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Jun 2, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Jun 1, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 29, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 28, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 27, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 26, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 22, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 21, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 20, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 19, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 18, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| May 15, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -5.87% | 1,650 |
| May 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.49% | 20 |
| May 6, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.47% | - |
| May 5, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| May 4, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -12.91% | - |
| Apr 30, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 13.97% | - |
| Apr 29, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 30.93 | - | - |
| Apr 28, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 30.93 | 1.29% | 20 |
| Apr 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 30.54 | - | - |
| Apr 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 30.54 | - | - |
| Apr 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 30.54 | - | - |
| Apr 22, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 30.54 | - | - |
| Apr 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 30.54 | - | - |
| Apr 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 30.54 | 0.58% | - |
| Apr 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 30.36 | 0.29% | - |
| Apr 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 30.27 | 0.44% | - |
| Apr 15, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 30.14 | - | - |
| Apr 14, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 30.14 | - | - |
| Apr 13, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 30.14 | - | - |
| Apr 10, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 30.14 | 0.73% | - |