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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.7	35.65	35.65	36.85	35.4	145,003
January 13, 2026	37	36.55	36.55	37.2	36.5	119,255
January 12, 2026	36.7	37.2	37.2	37.25	36.35	124,924
January 09, 2026	36	36.3	36.3	36.3	35.5	102,865
January 08, 2026	35.25	35.5	35.5	35.75	34.95	71,317
January 07, 2026	34.95	35.05	35.05	35.05	34.65	103,992
January 06, 2026	34.9	34.65	34.65	34.9	34.1	103,965
January 05, 2026	34.9	34.9	34.9	35.05	34.6	95,171
January 02, 2026	34.6	34.8	34.8	34.9	34.55	111,011
December 30, 2025	34.3	34.45	34.45	34.65	34.2	72,551
December 29, 2025	33.75	34.1	34.1	34.35	33.65	68,956
December 23, 2025	33.85	33.85	33.85	34.05	33.7	91,294
December 22, 2025	34.4	33.75	33.75	34.55	33.45	124,220
December 19, 2025	33.75	34.15	34.25	34.15	33.65	267,563
December 18, 2025	33.15	33.5	33.5	33.95	33.15	102,669
December 17, 2025	33.3	33.45	33.45	33.7	33.05	84,131
December 16, 2025	33	32.95	32.95	33.3	32.9	76,173
December 15, 2025	32.85	32.9	32.9	32.95	32.6	53,481
December 12, 2025	32.65	32.55	32.55	32.85	32.5	42,154
December 11, 2025	32	32.35	32.35	32.45	31.95	54,112
December 10, 2025	31.85	31.95	31.95	32.35	31.2	122,946
December 09, 2025	32.9	32.65	32.65	32.9	32.45	72,465
December 08, 2025	33.25	32.85	32.85	33.4	32.8	38,053
December 05, 2025	33.25	33.6	33.6	33.6	33.1	60,154
December 04, 2025	32.5	33.1	33.1	33.15	32.35	44,717
December 03, 2025	33.35	32.6	32.6	33.5	32.6	66,414
December 02, 2025	33.85	33.25	33.25	33.85	32.95	83,707
December 01, 2025	34	33.8	33.8	34.15	33.6	71,551
November 28, 2025	33.5	34.05	34.05	34.05	33.3	43,216
November 27, 2025	33.45	33.6	33.6	33.8	33.4	36,865
November 26, 2025	33.7	33.6	33.6	33.75	33.25	42,193
November 25, 2025	33.35	33.7	33.7	33.8	33.2	77,632
November 24, 2025	33.25	33.35	33.35	33.7	33.25	135,031
November 21, 2025	32.1	33.2	33.2	33.25	32.1	77,947
November 20, 2025	32.5	32.6	32.6	33	32.25	73,183
November 19, 2025	31.75	32.15	32.15	32.65	31.5	109,081
November 18, 2025	32.75	31.65	31.65	33	31.35	175,932
November 17, 2025	33.2	33.6	33.6	33.6	33.05	52,344
November 14, 2025	33.05	33.2	33.2	33.2	32.9	48,291
November 13, 2025	33.7	33.35	33.35	34	33.35	71,095
November 12, 2025	33	33.75	33.75	34	33	55,462
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

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