Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	19.000	19.400	19.000	19.300	19.100	2,352
2025-11-04	19.200	19.500	19.100	19.100	18.902	1,484
2025-11-03	19.900	19.900	18.700	19.400	19.199	4,350
2025-10-31	19.700	19.700	19.700	19.700	19.135	2,832
2025-10-30	19.800	19.800	19.600	19.700	19.135	3,342
2025-10-29	19.400	19.800	19.400	19.800	19.232	35,292
2025-10-28	19.600	19.600	19.300	19.500	18.940	2,227
2025-10-27	19.500	19.500	19.300	19.400	18.843	1,020
2025-10-24	19.500	19.500	19.200	19.400	18.843	109
2025-10-23	19.500	19.500	19.200	19.400	18.843	293
2025-10-22	19.400	19.500	19.200	19.400	18.843	294
2025-10-21	19.200	19.400	19.000	19.400	18.843	1,753
2025-10-20	19.600	19.600	19.200	19.500	18.940	440
2025-10-17	19.500	19.600	19.100	19.500	18.940	4,619
2025-10-16	19.200	19.500	19.200	19.300	18.746	643
2025-10-15	19.300	19.500	19.200	19.300	18.746	2,137
2025-10-14	19.300	19.500	19.200	19.300	18.746	1,851
2025-10-13	19.300	19.500	19.300	19.500	18.940	2,543
2025-10-10	19.600	19.600	19.400	19.600	19.038	364
2025-10-09	19.400	19.600	19.400	19.600	19.038	2,575
2025-10-08	19.700	19.800	19.500	19.600	19.038	45,245
2025-10-07	19.500	19.600	19.500	19.500	18.940	9,437
2025-10-06	19.400	19.700	19.200	19.500	18.940	1,271
2025-10-03	19.700	19.700	19.400	19.400	18.843	1,623
2025-10-02	19.800	19.800	19.400	19.400	18.843	38,175
2025-10-01	19.700	19.900	19.000	19.500	18.940	8,576
2025-09-30	19.800	19.800	19.500	19.600	19.038	1,323
2025-09-29	19.700	19.800	19.500	19.700	19.135	928
2025-09-26	19.500	19.600	19.100	19.500	18.940	797
2025-09-25	19.200	19.400	18.600	19.200	18.649	5,481
2025-09-24	19.200	19.600	19.200	19.500	18.940	1,039
2025-09-23	19.200	19.700	19.200	19.600	19.038	741
2025-09-22	19.600	19.700	19.300	19.300	18.746	665
2025-09-19	19.700	19.700	19.400	19.600	19.038	1,214
2025-09-18	19.900	20.000	19.600	19.700	19.135	1,031
2025-09-17	19.500	19.900	19.500	19.800	19.232	2,590
2025-09-16	19.800	19.900	19.600	19.800	19.232	868
2025-09-15	19.700	19.800	19.200	19.700	19.135	2,118
2025-09-12	19.200	19.700	19.200	19.200	18.649	2,003
2025-09-11	19.200	19.400	19.200	19.300	18.746	3,298
2025-09-10	19.500	19.900	19.200	19.200	18.649	6,708
2025-09-09	19.800	19.900	19.500	19.500	18.940	7,687
2025-09-08	19.500	19.500	19.200	19.200	18.649	4,406
2025-09-05	19.200	19.400	19.200	19.200	18.649	914
2025-09-04	19.300	19.400	19.200	19.200	18.649	6,262
2025-09-03	19.700	19.700	19.200	19.400	18.843	936
2025-09-02	19.300	19.900	19.200	19.200	18.649	1,782
2025-09-01	19.500	19.700	19.300	19.600	19.038	1,743
2025-08-29	19.500	19.800	19.300	19.700	19.135	2,637
2025-08-28	20.200	20.200	19.600	19.900	19.329	952
2025-08-27	20.000	20.400	19.200	19.700	19.135	19,812
2025-08-26	20.000	20.400	19.800	20.000	19.426	11,431
2025-08-25	20.400	20.400	19.800	20.400	19.815	2,322
2025-08-22	20.400	20.400	20.200	20.200	19.620	4,314
2025-08-21	20.800	21.000	19.800	19.800	19.232	36,057
2025-08-20	19.900	21.000	19.900	20.600	20.009	16,348
2025-08-19	19.500	19.900	19.200	19.600	19.038	6,106
2025-08-18	18.200	19.700	18.200	19.100	18.552	10,268
2025-08-15	18.200	18.800	18.200	18.500	17.969	2,199
2025-08-14	18.200	18.300	18.000	18.000	17.484	1,947

← NewerPage 5 of 21 · 1,260 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.