Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.000	19.100	19.000	19.100	19.100	449
2026-07-23	19.100	19.100	19.050	19.100	19.100	312
2026-07-22	19.000	19.100	19.000	19.100	19.100	6,906
2026-07-21	19.000	19.000	19.000	19.000	19.000	94
2026-07-20	19.150	19.200	19.000	19.000	19.000	4,015
2026-07-17	19.150	19.150	19.100	19.150	19.150	2,663
2026-07-16	19.150	19.150	19.100	19.150	19.150	3,112
2026-07-15	19.100	19.150	19.100	19.150	19.150	2,335
2026-07-14	19.000	19.000	18.800	19.000	19.000	130,103
2026-07-13	18.750	19.000	18.750	18.950	18.950	348
2026-07-10	18.950	19.000	18.700	18.950	18.950	985
2026-07-09	18.800	18.950	18.700	18.750	18.750	1,165
2026-07-08	18.850	18.950	18.750	18.850	18.850	681
2026-07-07	18.900	19.000	18.850	18.850	18.850	1,219
2026-07-06	19.000	19.000	18.850	18.850	18.850	1,436
2026-07-03	19.000	19.150	19.000	19.000	19.000	700
2026-07-02	18.850	19.150	18.850	19.150	19.150	496
2026-07-01	18.850	19.150	18.850	19.150	19.150	1,343
2026-06-30	19.000	19.100	19.000	19.100	19.100	1,176
2026-06-29	19.000	19.100	19.000	19.100	19.100	244
2026-06-26	19.050	19.100	18.950	19.100	19.100	2,933
2026-06-25	19.000	19.100	19.000	19.100	19.100	653
2026-06-24	19.000	19.100	18.900	18.900	18.900	54,111
2026-06-23	19.100	19.100	18.100	18.900	18.900	6,074
2026-06-22	19.100	19.100	19.100	19.100	19.100	97
2026-06-19	19.150	19.150	19.100	19.100	19.100	819
2026-06-18	18.850	19.150	18.850	19.000	19.000	192
2026-06-17	19.050	19.150	18.850	19.000	19.000	3,772
2026-06-16	19.000	19.100	18.900	19.100	19.100	160
2026-06-15	19.000	19.100	19.000	19.100	19.100	1,172
2026-06-12	19.000	19.100	19.000	19.100	19.100	585
2026-06-11	19.000	19.100	18.900	18.900	18.900	184
2026-06-10	18.900	19.100	18.900	18.900	18.900	512
2026-06-09	18.950	19.100	18.950	19.050	19.050	1,173
2026-06-08	19.150	19.150	18.950	19.150	19.150	528
2026-06-05	18.900	19.150	18.900	19.150	19.150	325
2026-06-04	18.850	19.200	18.850	19.150	19.150	141
2026-06-03	18.850	19.200	18.850	19.150	19.150	381
2026-06-02	19.150	19.200	18.850	19.150	19.150	449
2026-06-01	19.100	19.300	18.850	19.150	19.150	4,787
2026-05-29	18.900	19.000	18.800	19.000	19.000	6,107
2026-05-28	18.950	18.950	18.900	18.950	18.950	582
2026-05-27	19.100	19.100	18.950	19.000	19.000	2,086
2026-05-26	19.000	19.100	18.950	19.000	19.000	1,378
2026-05-25	19.000	19.100	19.000	19.100	19.100	296
2026-05-22	19.050	19.100	19.000	19.100	19.100	2,346
2026-05-21	19.000	19.050	19.000	19.050	19.050	1,399
2026-05-20	19.000	19.050	19.000	19.050	19.050	700
2026-05-19	19.150	19.150	19.000	19.000	19.000	1,969
2026-05-18	19.150	19.150	19.000	19.100	19.100	591
2026-05-15	19.100	19.100	19.000	19.100	19.100	245
2026-05-14	19.100	19.150	19.100	19.100	19.100	1,053
2026-05-13	19.250	19.250	19.000	19.000	19.000	1,903
2026-05-12	19.100	19.200	19.000	19.000	19.000	1,645
2026-05-11	19.100	19.150	19.050	19.150	19.150	1,008
2026-05-08	19.100	19.250	19.050	19.100	19.100	660
2026-05-07	19.150	19.150	19.100	19.100	19.100	816
2026-05-06	19.200	19.300	19.100	19.200	19.200	1,450
2026-05-05	19.400	19.400	19.100	19.200	19.200	1,319
2026-05-04	19.250	19.400	19.050	19.100	19.100	2,345

← NewerPage 2 of 3 · 129 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.