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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37	37.3	37.3	37.4	36.85	70,299
February 19, 2026	36.6	37	37	37	36.35	49,952
February 18, 2026	36.25	36.65	36.65	36.85	36.15	53,836
February 17, 2026	35.9	36.25	36.25	36.3	35.65	55,178
February 16, 2026	36.85	35.6	35.6	36.85	35.4	136,469
February 13, 2026	37.4	36	36	37.4	35.95	142,610
February 12, 2026	37.4	37.1	37.1	37.4	36.9	56,964
February 11, 2026	37.7	37	37	37.7	37	74,935
February 10, 2026	36.95	37.75	37.75	37.75	36.9	122,436
February 09, 2026	37	37	37	37.05	36.8	179,531
February 06, 2026	36.6	36.95	36.95	37	36.4	90,019
February 05, 2026	37	36.9	36.9	37	36.45	101,229
February 04, 2026	36.6	36.85	36.85	37	36.3	171,216
February 03, 2026	37.5	36.2	36.2	37.5	36.1	108,493
February 02, 2026	37	37.5	37.5	37.7	36.8	247,872
January 30, 2026	36.95	36.85	36.85	36.95	36.35	84,683
January 29, 2026	37.05	36.85	36.85	37.35	36.7	168,000
January 28, 2026	37	37.1	37.1	37.15	36.65	26,832
January 27, 2026	36.9	37.05	37.05	37.05	36.5	55,197
January 26, 2026	37.05	36.8	36.8	37.15	36.65	93,567
January 23, 2026	37	36.95	36.95	37	36.5	100,028
January 22, 2026	36	36.8	36.8	37.05	36	87,236
January 21, 2026	36.2	35.7	35.7	36.2	35.35	53,249
January 20, 2026	35.6	35.85	35.85	36	35.5	76,537
January 19, 2026	35.4	35.8	35.8	35.95	35.35	75,728
January 16, 2026	36.1	35.8	35.8	36.1	35.75	21,926
January 15, 2026	36	35.9	35.9	36.1	35.55	54,459
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

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