RTL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-