Want to see DE:RRTL full AI Analyst Report?
RTL Group SA (RRTL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.00 | 31.35 | 30.90 | 31.10 | 31.10 | +0.48% | 60,620 | 0.82 |
| Oct 29, 2026 | 31.05 | 31.35 | 30.80 | 30.95 | 30.95 | +0.16% | 95,990 | 1.31 |
| Oct 28, 2026 | 31.10 | 31.25 | 30.80 | 30.90 | 30.90 | -0.96% | 59,917 | 0.82 |
| Oct 27, 2026 | 31.00 | 31.40 | 31.00 | 31.20 | 31.20 | +0.16% | 72,540 | 1.00 |
| Oct 26, 2026 | 31.50 | 31.55 | 31.05 | 31.15 | 31.15 | -0.80% | 59,967 | 0.82 |
| Oct 23, 2026 | 31.40 | 31.60 | 30.95 | 31.40 | 31.40 | +0.16% | 91,656 | 1.26 |
| Oct 22, 2026 | 31.00 | 31.35 | 30.70 | 31.35 | 31.35 | +0.97% | 73,769 | 1.01 |
| Oct 21, 2026 | 31.15 | 31.40 | 30.80 | 31.05 | 31.05 | +0.00% | 56,791 | 0.78 |
| Oct 20, 2026 | 30.60 | 31.20 | 30.40 | 31.05 | 31.05 | +1.14% | 60,250 | 0.83 |
| Oct 19, 2026 | 30.90 | 30.90 | 30.10 | 30.70 | 30.70 | +0.00% | 95,165 | 1.33 |
| Oct 16, 2026 | 30.25 | 31.00 | 30.25 | 30.70 | 30.70 | +1.32% | 92,063 | 1.30 |
| Oct 15, 2026 | 29.50 | 30.45 | 29.50 | 30.30 | 30.30 | +2.19% | 133,310 | 1.91 |
| Oct 14, 2026 | 29.65 | 30.30 | 29.65 | 29.65 | 29.65 | +0.51% | 68,060 | 0.98 |
| Oct 13, 2026 | 29.30 | 29.65 | 29.25 | 29.50 | 29.50 | +0.85% | 53,165 | 0.76 |
| Oct 12, 2026 | 29.45 | 29.55 | 28.80 | 29.25 | 29.25 | -0.68% | 79,954 | 1.15 |
| Oct 09, 2026 | 29.30 | 29.70 | 29.25 | 29.45 | 29.45 | +1.55% | 100,784 | 1.46 |
| Oct 08, 2026 | 28.30 | 29.40 | 28.30 | 29.00 | 29.00 | +2.11% | 89,323 | 1.30 |
| Oct 07, 2026 | 28.45 | 28.75 | 28.40 | 28.40 | 28.40 | -0.18% | 62,290 | 0.91 |
| Oct 06, 2026 | 28.45 | 29.10 | 28.45 | 28.45 | 28.45 | +0.00% | 74,066 | 1.08 |
| Oct 05, 2026 | 28.70 | 29.10 | 28.35 | 28.45 | 28.45 | -0.35% | 71,114 | 1.03 |
| Oct 02, 2026 | 28.50 | 28.95 | 28.50 | 28.55 | 28.55 | +0.00% | 66,713 | 0.97 |
| Oct 01, 2026 | 28.80 | 29.60 | 28.35 | 28.55 | 28.55 | -1.21% | 82,608 | 1.18 |
| Sep 30, 2026 | 29.45 | 29.60 | 28.90 | 28.90 | 28.90 | -1.03% | 67,973 | 0.97 |
| Sep 29, 2026 | 29.90 | 30.15 | 29.20 | 29.20 | 29.20 | -2.99% | 92,206 | 1.31 |
| Sep 28, 2026 | 30.30 | 30.50 | 29.95 | 30.10 | 30.10 | -0.50% | 84,440 | 1.19 |
| Sep 25, 2026 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -0.66% | 60,885 | 0.85 |
| Sep 24, 2026 | 30.80 | 31.15 | 30.45 | 30.45 | 30.45 | -1.62% | 81,779 | 1.15 |
| Sep 23, 2026 | 31.40 | 31.50 | 30.85 | 30.95 | 30.95 | -1.28% | 54,043 | 0.75 |
| Sep 22, 2026 | 31.50 | 32.15 | 31.35 | 31.35 | 31.35 | -1.26% | 42,601 | 0.59 |
| Sep 21, 2026 | 31.55 | 31.95 | 31.50 | 31.75 | 31.75 | +0.79% | 45,162 | 0.62 |
| Sep 18, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 134,420 | 1.88 |
| Sep 17, 2026 | 32.25 | 32.50 | 32.00 | 32.00 | 32.00 | -0.31% | 43,997 | 0.61 |
| Sep 16, 2026 | 32.25 | 32.30 | 31.75 | 32.10 | 32.10 | +0.00% | 30,405 | 0.41 |
| Sep 15, 2026 | 31.95 | 32.35 | 31.95 | 32.10 | 32.10 | +0.31% | 44,560 | 0.60 |
| Sep 14, 2026 | 31.80 | 32.35 | 31.80 | 32.00 | 32.00 | +0.16% | 52,716 | 0.71 |
| Sep 11, 2026 | 31.65 | 32.00 | 31.45 | 31.95 | 31.95 | +1.43% | 33,033 | 0.44 |
| Sep 10, 2026 | 31.40 | 31.85 | 31.35 | 31.50 | 31.50 | +0.32% | 43,073 | 0.57 |
| Sep 09, 2026 | 31.70 | 31.75 | 31.20 | 31.40 | 31.40 | -1.10% | 53,409 | 0.70 |
| Sep 08, 2026 | 32.00 | 32.05 | 31.70 | 31.75 | 31.75 | -1.09% | 36,127 | 0.46 |
| Sep 07, 2026 | 32.50 | 32.55 | 32.10 | 32.10 | 32.10 | -1.38% | 41,377 | 0.52 |
| Sep 04, 2026 | 32.75 | 32.80 | 32.25 | 32.55 | 32.55 | -0.31% | 78,370 | 0.99 |
| Sep 03, 2026 | 31.70 | 32.70 | 31.70 | 32.65 | 32.65 | +1.87% | 53,468 | 0.66 |
| Sep 02, 2026 | 31.80 | 32.05 | 31.60 | 32.05 | 32.05 | +0.16% | 93,216 | 1.16 |
| Sep 01, 2026 | 32.15 | 32.15 | 31.70 | 32.00 | 32.00 | -0.16% | 61,404 | 0.76 |
| Aug 31, 2026 | 32.15 | 32.30 | 32.00 | 32.05 | 32.05 | +0.00% | 72,212 | 0.89 |
| Aug 28, 2026 | 32.55 | 32.55 | 31.50 | 32.05 | 32.05 | +0.63% | 84,344 | 1.05 |
| Aug 27, 2026 | 32.15 | 32.15 | 31.85 | 31.85 | 31.85 | -0.78% | 49,273 | 0.60 |
| Aug 26, 2026 | 32.10 | 32.60 | 32.10 | 32.10 | 32.10 | -0.93% | 76,961 | 0.92 |
| Aug 25, 2026 | 31.70 | 32.40 | 31.60 | 32.40 | 32.40 | +2.21% | 126,846 | 1.53 |
| Aug 24, 2026 | 31.35 | 31.90 | 31.25 | 31.70 | 31.70 | +0.79% | 74,971 | 0.90 |