Xetra · RRTL · stock
RTL Group S.A. (RRTL) stock price history
Every Xetra trading session of RTL Group S.A. from Oct 31, 2007 to Sep 28, 2026: 4,801 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RRTL adjusted close, 2007 to 2026
- €41.14
- All time high, 2015
- €33.80
- 52 week high, €26.67 low
- 4,801
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
RRTL key facts
- RTL Group S.A. (RRTL) closed at €30.25 on Sep 28, 2026 on Xetra.
- RRTL's all time high close is €41.14, set on Apr 14, 2015; its all time low close is €8.19 on Oct 30, 2008.
- RRTL's 52 week range is €26.67 to €33.80.
- RRTL returned +0.7% over the year to Sep 28, 2026 and -0.8% over five years.
- Over ten years RRTL returned -14%, -1.4% a year compounded.
- RRTL's deepest drawdown was -62.6% from Apr 14, 2015 to Aug 18, 2020.
- DataCedar holds 4,801 daily sessions of RRTL history from Oct 31, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RRTL price chart, 2007 to 2026
RRTL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -4.7% |
| 6 months | -0.6% |
| Year to date | +2.7% |
| 1 year | +0.7% |
| 3 years | +31.2% |
| 5 years | -0.8% |
| 10 years | -13.6% |
| Since Oct 31, 2007 | +98.0% |
| Compound annual growth, 18.9 years | +3.7% |
RRTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €41.14 on Apr 14, 2015
- All time low close
- €8.19 on Oct 30, 2008
- 52 week high
- €33.80 on Aug 11, 2026
- 52 week low
- €26.67 on Dec 10, 2025
- Deepest drawdown
- -62.6% from Apr 14, 2015 to Aug 18, 2020, not yet recovered
- Best single session
- +37.9% on May 7, 2010
- Worst single session
- -26.4% on Jul 15, 2008
- Volatility, 1 year annualised
- 22.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2010, +79%
- Worst calendar year
- 2008, -37%
RRTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 31, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €29.58 | €33.80 | €28.64 | €30.25 | +2.7% | 20.4M | 189 |
| 2025 | €21.32 | €33.25 | €21.28 | €29.45 | +38.7% | 27.8M | 253 |
| 2024 | €25.71 | €27.10 | €18.81 | €21.24 | -16.4% | 24.2M | 254 |
| 2023 | €26.43 | €33.08 | €22.76 | €25.40 | -3.3% | 12.5M | 255 |
| 2022 | €28.02 | €32.44 | €20.56 | €26.28 | -5.9% | 17.4M | 257 |
| 2021 | €22.51 | €32.05 | €22.02 | €27.93 | +24.8% | 18.4M | 255 |
| 2020 | €24.86 | €25.12 | €15.13 | €22.38 | -9.6% | 44M | 254 |
| 2019 | €24.54 | €28.05 | €22.63 | €24.77 | +0.0% | 45.3M | 251 |
| 2018 | €33.56 | €37.56 | €24.02 | €24.76 | -26.2% | 33.4M | 252 |
| 2017 | €32.94 | €36.15 | €29.46 | €33.54 | +1.8% | 31M | 255 |
| 2016 | €34.46 | €38.89 | €30.00 | €32.96 | -4.4% | 29M | 255 |
| 2015 | €33.73 | €41.21 | €30.71 | €34.47 | +2.6% | 30.3M | 254 |
| 2014 | €36.95 | €38.98 | €27.53 | €33.61 | -8.3% | 31.6M | 252 |
| 2013 | €21.35 | €36.99 | €20.25 | €36.64 | +71.7% | 22.6M | 252 |
| 2012 | €19.72 | €21.35 | €19.72 | €21.35 | +8.2% | 0 | 253 |
| 2011 | €18.91 | €22.37 | €18.51 | €19.72 | +4.3% | 556 | 256 |
| 2010 | €10.57 | €18.91 | €10.57 | €18.91 | +79.0% | 362 | 256 |
| 2009 | €9.69 | €10.57 | €9.69 | €10.57 | +9.1% | 110 | 254 |
| 2008 | €15.28 | €18.80 | €8.19 | €9.69 | -36.6% | 271 | 254 |
| 2007 | €15.28 | €15.28 | €15.28 | €15.28 | n/a | 19 | 40 |
RRTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €30.25 | -5.6% |
| August 2026 | €32.05 | -1.2% |
| July 2026 | €32.45 | +4.2% |
| June 2026 | €31.15 | -1.3% |
| May 2026 | €31.55 | -3.7% |
| April 2026 | €32.75 | +5.1% |
| March 2026 | €31.16 | -1.9% |
| February 2026 | €31.76 | +0.8% |
| January 2026 | €31.50 | +7.0% |
| December 2025 | €29.45 | +1.2% |
| November 2025 | €29.11 | +1.8% |
| October 2025 | €28.60 | -4.3% |
About the RRTL data
Daily bars. 4,801 sessions from Oct 31, 2007 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RRTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
RRTL share price history
