RTL Group S.A. (SWX:RRTL)
Switzerland · Delayed Price · Currency is CHF 28.45
0.00 (0.00%)
At close: Oct 2, 2026
SWX:RRTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Oct 1, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Sep 30, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Sep 29, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -3.89% | - |
| Sep 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.00% | - |
| Sep 23, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 21, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 18, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 17, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 16, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 15, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 11, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 9, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 8, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 7, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 4, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Sep 3, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% | - |
| Sep 2, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Sep 1, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Aug 31, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Aug 28, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Aug 27, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Aug 26, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Aug 25, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Aug 24, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| 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% | - |