RTL Group S.A. - RRTL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	33.05	33.35	33.35	33.4	33.05	34,515
November 10, 2025	33	33.05	33.05	33.3	33	47,131
November 07, 2025	32.55	32.8	32.8	33.05	32.3	104,849
November 06, 2025	32.55	32.35	32.35	32.8	32.35	72,867
November 05, 2025	32.55	32.8	32.8	32.85	32.25	48,931
November 04, 2025	33.2	32.6	32.6	33.2	32.4	117,968
November 03, 2025	33.65	33.15	33.15	33.75	33.15	55,615
October 31, 2025	33.8	33.45	33.45	33.8	33.3	47,156
October 30, 2025	33.7	33.85	33.85	33.9	33.5	67,763
October 29, 2025	33.9	33.7	33.7	34.25	33.7	49,666
October 28, 2025	34.7	34.1	34.1	34.8	33.5	146,204
October 27, 2025	34.45	34.6	34.6	34.8	34.4	66,830
October 24, 2025	35	34.65	34.65	35	34.35	53,339
October 23, 2025	34.8	34.85	34.85	35	34.4	74,788
October 22, 2025	34.55	34.5	34.5	34.85	34.35	94,157
October 21, 2025	34.9	34.35	34.35	35	34.35	81,385
October 20, 2025	34.9	34.9	34.9	35.1	34.55	99,635
October 17, 2025	34.1	34.85	34.85	34.85	33.95	65,837
October 16, 2025	34.4	34.3	34.3	34.6	34.1	51,307
October 15, 2025	34.65	34.4	34.4	34.7	34.4	30,033
October 14, 2025	34.45	34.4	34.4	34.8	34.2	65,412
October 13, 2025	34.6	34.65	34.65	34.8	34.45	28,901
October 10, 2025	34.7	34.4	34.4	34.9	34.35	45,505
October 09, 2025	34.95	34.8	34.8	35.2	34.8	120,995
October 08, 2025	34.85	34.85	34.85	34.9	34.65	25,341
October 07, 2025	34.95	34.65	34.65	35.05	34.65	22,692
October 06, 2025	35.05	34.85	34.85	35.1	34.5	82,164
October 03, 2025	35.05	35	35	35.1	34.7	103,442
October 02, 2025	35.2	35	35	35.25	34.75	88,768
October 01, 2025	34.8	35	35	35.3	34.75	61,252
September 30, 2025	35.15	34.95	34.95	35.35	34.9	62,024
September 29, 2025	35.15	35.1	35.1	35.35	34.9	44,693
September 26, 2025	35.35	35.15	35.15	35.35	34.9	41,944
September 25, 2025	35.1	35.2	35.2	35.4	34.85	120,517
September 24, 2025	35.15	35.3	35.3	35.4	34.9	86,596
September 23, 2025	35.7	35.35	35.35	36	34.95	155,398
September 22, 2025	35.25	35.45	35.45	35.8	34.95	97,020
September 19, 2025	36.15	35.05	35.05	36.3	34.7	405,564
September 18, 2025	37	35.95	35.95	37	35.85	193,211
September 17, 2025	36.85	36.9	36.9	37	36.5	132,412
September 16, 2025	37.5	36.75	36.75	37.6	36.7	221,350
September 15, 2025	36.5	37.55	37.55	38.9	36.5	598,265
September 12, 2025	35.25	35.2	35.2	35.4	35.1	33,352
September 11, 2025	35.8	35.15	35.15	35.8	35.1	64,586
September 10, 2025	36.6	35.8	35.8	36.75	35.8	70,536
September 09, 2025	36.05	36.55	36.55	36.7	36.05	76,300
September 08, 2025	35.75	36	36	36	35.4	51,178
September 05, 2025	35.2	35.5	35.5	35.65	35.2	55,452
September 04, 2025	34.45	35.35	35.35	35.5	34.45	56,826
September 03, 2025	34.5	34.35	34.35	34.8	34.35	83,231
September 02, 2025	35.8	34.4	34.4	35.8	34.4	119,446
September 01, 2025	35.3	35.4	35.4	35.4	34.95	20,580
August 29, 2025	34.95	35.2	35.2	35.5	34.9	67,363
August 28, 2025	34.4	34.9	34.9	35	34.4	59,093
August 27, 2025	34.55	34.45	34.45	34.75	34.25	44,662
August 26, 2025	35.55	34.7	34.7	35.55	34.65	95,393
August 25, 2025	35.7	35.75	35.75	35.8	35.35	25,158
August 22, 2025	35.05	35.7	35.7	35.95	35.05	41,158
August 21, 2025	34.9	35.15	35.15	35.25	34.7	35,861
August 20, 2025	34.85	34.95	34.95	35.05	34.75	28,892

RTL Group S.A. (RRTL.DE) XETRA