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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	34.95	35.05	35.05	35.45	34.95	27,253
August 18, 2025	34.8	35.1	35.1	35.25	34.7	54,916
August 15, 2025	35.55	35.35	35.35	35.75	35.3	38,273
August 14, 2025	35.5	35.45	35.45	35.8	35	56,741
August 13, 2025	35.75	35.4	35.4	35.75	35	55,729
August 12, 2025	35.75	35.2	35.2	35.75	35.1	60,326
August 11, 2025	34.85	35.4	35.4	35.5	34.8	82,012
August 08, 2025	34.1	35	35	35.45	33.35	137,804
August 07, 2025	34	34.15	34.15	34.35	33.65	61,174
August 06, 2025	34.2	33.9	33.9	34.2	33.8	30,598
August 05, 2025	34.55	34.3	34.3	34.8	34.2	52,744
August 04, 2025	34.3	34.5	34.5	34.8	34.3	48,682
August 01, 2025	34.6	34.3	34.3	34.65	34.15	54,789
July 31, 2025	34.95	34.6	34.6	35	34.6	66,065
July 30, 2025	35.15	35	35	35.3	34.9	25,602
July 29, 2025	34.85	35.35	35.35	35.4	34.85	62,605
July 28, 2025	35.15	34.55	34.55	35.35	34.55	56,716
July 25, 2025	35.1	35.05	35.05	35.25	34.95	46,630
July 24, 2025	34.95	35.25	35.25	35.25	34.7	81,330
July 23, 2025	34.95	34.65	34.65	35	34.55	39,863
July 22, 2025	34.3	34.7	34.7	34.75	34.3	50,424
July 21, 2025	34.5	34.4	34.4	34.65	34.2	51,042
July 18, 2025	34	34.45	34.45	34.6	33.95	52,314
July 17, 2025	34.2	33.95	33.95	34.3	33.65	37,540
July 16, 2025	34	34.05	34.05	34.25	34	46,776
July 15, 2025	34.4	34.1	34.1	34.5	33.95	44,937
July 14, 2025	34.05	34.45	34.45	34.5	34	72,251
July 11, 2025	34.75	34.35	34.35	34.8	34.1	77,386
July 10, 2025	35	35	35	35.45	34.05	490,131
July 09, 2025	36.5	36.95	36.95	37	36.35	104,603
July 08, 2025	36.3	36.3	36.3	36.7	36.2	86,902

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