RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.65	36.00	35.65	35.75	35.75	0.42%	501
Mar 3, 2026	36.15	36.15	35.60	35.60	35.60	-2.86%	-
Mar 2, 2026	36.25	37.05	36.25	36.65	36.65	-1.21%	455
Feb 27, 2026	36.60	37.10	36.60	37.10	37.10	1.37%	157
Feb 26, 2026	36.45	36.60	36.10	36.60	36.60	0.83%	1,326
Feb 25, 2026	36.70	36.75	36.30	36.30	36.30	-0.95%	292
Feb 24, 2026	36.75	36.90	36.65	36.65	36.65	-1.21%	-
Feb 23, 2026	37.35	37.35	37.10	37.10	37.10	-0.54%	-
Feb 20, 2026	37.20	37.30	37.10	37.30	37.30	1.08%	-
Feb 19, 2026	36.80	36.90	36.80	36.90	36.90	0.68%	292
Feb 18, 2026	36.20	36.65	36.20	36.65	36.65	1.10%	292
Feb 17, 2026	35.80	36.25	35.80	36.25	36.25	1.97%	292
Feb 16, 2026	36.75	36.75	35.55	35.55	35.55	-1.66%	829
Feb 13, 2026	36.90	36.90	36.15	36.15	36.15	-2.30%	-
Feb 12, 2026	37.30	37.35	37.00	37.00	37.00	-0.27%	-
Feb 11, 2026	37.55	37.55	37.10	37.10	37.10	-1.20%	-
Feb 10, 2026	37.00	37.55	37.00	37.55	37.55	1.76%	519
Feb 9, 2026	36.95	36.95	36.85	36.90	36.90	-0.14%	-
Feb 6, 2026	36.60	36.95	36.60	36.95	36.95	0.27%	140
Feb 5, 2026	36.85	36.85	36.60	36.85	36.85	-0.41%	200
Feb 4, 2026	36.40	37.00	36.40	37.00	37.00	2.07%	376
Feb 3, 2026	37.05	37.05	36.25	36.25	36.25	-3.33%	200
Feb 2, 2026	37.00	37.55	37.00	37.50	37.50	2.18%	984
Jan 30, 2026	36.85	36.85	36.50	36.70	36.70	-0.94%	-
Jan 29, 2026	37.10	37.10	37.00	37.05	37.05	-0.13%	-
Jan 28, 2026	36.95	37.10	36.80	37.10	37.10	0.13%	-
Jan 27, 2026	36.65	37.05	36.45	37.05	37.05	0.41%	600
Jan 26, 2026	37.05	37.05	36.85	36.90	36.90	0.27%	-
Jan 23, 2026	36.75	36.80	36.65	36.80	36.80	-0.27%	292
Jan 22, 2026	36.15	36.90	36.15	36.90	36.90	3.22%	45
Jan 21, 2026	36.05	36.05	35.55	35.75	35.75	-0.14%	-
Jan 20, 2026	35.60	35.80	35.60	35.80	35.80	-0.28%	-
Jan 19, 2026	35.35	35.90	35.35	35.90	35.90	0.28%	-
Jan 16, 2026	35.90	36.00	35.80	35.80	35.80	-0.14%	532
Jan 15, 2026	36.00	36.00	35.75	35.85	35.85	0.28%	30
Jan 14, 2026	36.75	36.75	35.55	35.75	35.75	-2.46%	6,055
Jan 13, 2026	37.00	37.10	36.65	36.65	36.65	-0.95%	-
Jan 12, 2026	36.55	37.00	36.40	37.00	37.00	2.35%	-
Jan 9, 2026	35.95	36.15	35.55	36.15	36.15	2.26%	-
Jan 8, 2026	35.15	35.35	35.00	35.35	35.35	1.43%	-
Jan 7, 2026	34.85	34.95	34.70	34.85	34.85	-	42
Jan 6, 2026	34.80	34.85	34.10	34.85	34.85	-0.29%	73
Jan 5, 2026	34.80	34.95	34.70	34.95	34.95	0.29%	-
Jan 2, 2026	34.80	34.90	34.75	34.85	34.85	0.72%	-
Dec 30, 2025	34.25	34.60	34.25	34.60	34.60	0.87%	-
Dec 29, 2025	33.90	34.30	33.90	34.30	34.30	0.73%	-
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%	-