Renta 4 Banco S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.200	19.750	19.200	19.300	19.300	6,270
2026-10-15	19.500	19.500	19.500	19.500	19.500	51
2026-10-14	19.700	19.700	19.400	19.500	19.500	143
2026-10-13	19.400	19.600	19.400	19.500	19.500	1,178
2026-10-12	19.750	19.750	19.400	19.500	19.500	188
2026-10-09	19.600	19.650	19.500	19.500	19.500	372
2026-10-08	19.500	19.600	19.500	19.500	19.500	4,029
2026-10-07	19.650	19.650	19.500	19.500	19.500	244
2026-10-06	19.400	19.500	19.300	19.500	19.500	1,193
2026-10-05	19.300	19.400	19.300	19.400	19.400	253
2026-10-02	19.450	19.700	19.300	19.400	19.400	2,274
2026-10-01	19.400	19.750	19.400	19.600	19.600	233
2026-09-30	19.350	19.700	19.300	19.600	19.600	1,885
2026-09-29	19.300	19.600	19.300	19.600	19.600	724
2026-09-28	19.550	19.550	19.400	19.550	19.550	384
2026-09-25	19.400	19.550	19.400	19.550	19.550	174
2026-09-24	19.300	19.550	19.300	19.550	19.550	659
2026-09-23	19.350	19.400	19.350	19.400	19.400	45
2026-09-22	19.200	19.600	19.200	19.400	19.400	3,181
2026-09-21	19.200	19.450	19.200	19.450	19.450	639
2026-09-18	19.500	19.500	19.200	19.200	19.200	791
2026-09-17	19.500	19.500	19.350	19.450	19.450	58
2026-09-16	19.300	19.500	19.300	19.450	19.450	1,277
2026-09-15	19.400	19.500	19.200	19.400	19.400	666
2026-09-14	19.200	19.400	19.200	19.400	19.400	1,083
2026-09-11	19.250	19.400	19.250	19.300	19.300	351
2026-09-10	19.500	19.550	19.250	19.300	19.300	343
2026-09-09	19.300	19.550	19.250	19.300	19.300	966
2026-09-08	19.250	19.500	19.250	19.350	19.350	208
2026-09-07	19.200	19.550	19.200	19.350	19.350	1,687
2026-09-04	19.200	19.200	19.200	19.200	19.200	103
2026-09-03	19.250	19.350	19.200	19.200	19.200	2,780
2026-09-02	19.300	19.400	19.250	19.400	19.400	64
2026-09-01	19.400	19.400	19.300	19.400	19.400	1,409
2026-08-31	19.400	19.400	19.300	19.400	19.400	1,330
2026-08-28	19.150	19.350	19.150	19.150	19.150	1,468
2026-08-27	19.150	19.350	19.150	19.300	19.300	324
2026-08-26	19.300	19.450	19.200	19.300	19.300	5,493
2026-08-25	19.300	19.600	19.300	19.400	19.400	140
2026-08-24	19.400	19.600	19.300	19.400	19.400	335
2026-08-21	19.400	19.600	19.300	19.400	19.400	604
2026-08-20	19.400	19.600	19.400	19.600	19.600	59
2026-08-19	19.600	19.600	19.400	19.600	19.600	352
2026-08-18	19.400	19.600	19.400	19.600	19.600	199
2026-08-17	19.600	19.700	19.400	19.600	19.600	518
2026-08-14	19.700	19.700	19.400	19.500	19.500	1,282
2026-08-13	19.700	19.700	19.500	19.600	19.600	101
2026-08-12	19.400	19.600	19.400	19.600	19.600	2,724
2026-08-11	19.550	19.550	19.400	19.550	19.550	211
2026-08-10	19.400	19.700	19.400	19.550	19.550	1,938
2026-08-07	19.250	19.500	19.250	19.500	19.500	3,509
2026-08-06	19.500	19.500	19.250	19.250	19.250	13,576
2026-08-05	19.400	19.450	19.350	19.400	19.400	2,945
2026-08-04	19.400	19.450	19.350	19.450	19.450	1,830
2026-08-03	19.350	19.450	19.350	19.450	19.450	45
2026-07-31	19.200	19.450	19.200	19.450	19.450	80
2026-07-30	19.200	19.450	19.200	19.450	19.450	293
2026-07-29	19.500	19.500	19.200	19.450	19.450	2,941
2026-07-28	19.100	19.400	19.000	19.350	19.350	1,945
2026-07-27	19.100	19.400	19.100	19.400	19.400	2,326

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.2025 EUR
2025-11-03	0.3645 EUR
2025-04-04	0.1296 EUR
2024-11-04	0.3038 EUR
2024-04-10	0.0972 EUR
2023-11-03	0.2430 EUR
2023-04-05	0.0405 EUR
2022-11-03	0.2025 EUR
2022-04-05	0.0891 EUR
2021-12-28	0.2430 EUR
2021-03-31	0.0186 EUR
2019-11-21	0.1620 EUR
2019-05-06	0.0648 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.