RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	33.80	34.05	33.80	34.05	34.05	0.29%	-
Dec 22, 2025	34.20	34.20	33.60	33.95	33.95	-0.59%	-
Dec 19, 2025	33.75	34.15	33.75	34.15	34.15	1.34%	-
Dec 18, 2025	33.40	33.70	33.40	33.70	33.70	0.15%	-
Dec 17, 2025	33.30	33.65	33.15	33.65	33.65	1.66%	-
Dec 16, 2025	32.90	33.15	32.90	33.10	33.10	0.91%	33
Dec 15, 2025	32.80	32.90	32.80	32.80	32.80	0.31%	-
Dec 12, 2025	32.60	32.75	32.60	32.70	32.70	0.93%	-
Dec 11, 2025	31.90	32.40	31.90	32.40	32.40	1.09%	1
Dec 10, 2025	31.45	32.30	31.45	32.05	32.05	-2.44%	485
Dec 9, 2025	32.65	32.85	32.50	32.85	32.85	-	157
Dec 8, 2025	33.30	33.30	32.85	32.85	32.85	-1.35%	-
Dec 5, 2025	33.20	33.40	33.20	33.30	33.30	0.60%	-
Dec 4, 2025	32.70	33.10	32.45	33.10	33.10	1.38%	570
Dec 3, 2025	33.30	33.30	32.65	32.65	32.65	-2.10%	-
Dec 2, 2025	33.70	33.70	33.10	33.35	33.35	-1.77%	338
Dec 1, 2025	34.05	34.05	33.70	33.95	33.95	-	-
Nov 28, 2025	33.70	33.95	33.65	33.95	33.95	0.89%	-
Nov 27, 2025	33.55	33.65	33.50	33.65	33.65	0.15%	-
Nov 26, 2025	33.55	33.60	33.35	33.60	33.60	-0.44%	-
Nov 25, 2025	33.35	33.75	33.35	33.75	33.75	0.75%	-
Nov 24, 2025	33.40	33.50	33.40	33.50	33.50	0.75%	-
Nov 21, 2025	32.80	33.25	32.70	33.25	33.25	1.53%	-
Nov 20, 2025	32.30	32.80	32.30	32.75	32.75	1.87%	485
Nov 19, 2025	31.85	32.65	31.85	32.15	32.15	1.58%	-
Nov 18, 2025	32.50	32.65	31.55	31.65	31.65	-5.38%	570
Nov 17, 2025	33.20	33.45	33.05	33.45	33.45	0.60%	-
Nov 14, 2025	33.20	33.25	32.90	33.25	33.25	-0.15%	-
Nov 13, 2025	33.80	33.90	33.30	33.30	33.30	-1.77%	-
Nov 12, 2025	33.80	33.90	33.45	33.90	33.90	1.80%	-
Nov 11, 2025	33.05	33.30	33.05	33.30	33.30	0.60%	39
Nov 10, 2025	33.05	33.15	33.05	33.10	33.10	1.07%	-
Nov 7, 2025	32.50	32.85	32.50	32.75	32.75	1.08%	221
Nov 6, 2025	32.60	32.85	32.40	32.40	32.40	-1.22%	-
Nov 5, 2025	32.50	32.80	32.40	32.80	32.80	0.46%	-
Nov 4, 2025	32.85	32.85	32.50	32.65	32.65	-1.51%	200
Nov 3, 2025	33.70	33.70	33.15	33.15	33.15	-1.49%	-
Oct 31, 2025	33.95	33.95	33.40	33.65	33.65	-0.74%	-
Oct 30, 2025	33.80	33.90	33.65	33.90	33.90	0.30%	-
Oct 29, 2025	33.95	34.25	33.80	33.80	33.80	-1.02%	105
Oct 28, 2025	34.70	34.70	33.85	34.15	34.15	-1.73%	550
Oct 27, 2025	34.70	34.75	34.45	34.75	34.75	0.14%	-
Oct 24, 2025	34.90	34.90	34.50	34.70	34.70	-0.57%	400
Oct 23, 2025	34.75	34.90	34.60	34.90	34.90	0.29%	485
Oct 22, 2025	34.55	34.80	34.55	34.80	34.80	0.72%	-
Oct 21, 2025	34.85	34.85	34.55	34.55	34.55	-0.86%	-
Oct 20, 2025	35.10	35.10	34.60	34.85	34.85	0.14%	-
Oct 17, 2025	34.20	34.80	34.05	34.80	34.80	1.16%	-
Oct 16, 2025	34.35	34.45	34.35	34.40	34.40	-0.43%	-
Oct 15, 2025	34.70	34.70	34.50	34.55	34.55	0.14%	-