Renta 4 Banco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 18.200 | 18.300 | 18.000 | 18.000 | 17.484 | 1,947 |
| 2025-08-13 | 18.100 | 18.200 | 18.000 | 18.200 | 17.678 | 4,943 |
| 2025-08-12 | 17.800 | 18.100 | 17.800 | 18.000 | 17.484 | 4,580 |
| 2025-08-11 | 17.000 | 17.800 | 17.000 | 17.600 | 17.095 | 3,506 |
| 2025-08-08 | 17.600 | 17.900 | 16.700 | 17.400 | 16.901 | 11,550 |
| 2025-08-07 | 18.000 | 18.000 | 17.700 | 18.000 | 17.484 | 9,298 |
| 2025-08-06 | 17.700 | 18.000 | 17.600 | 17.700 | 17.192 | 1,109 |
| 2025-08-05 | 17.900 | 18.000 | 17.700 | 17.800 | 17.289 | 8,036 |
| 2025-08-04 | 17.700 | 18.000 | 17.600 | 18.000 | 17.484 | 1,726 |
| 2025-08-01 | 18.000 | 18.000 | 17.600 | 17.900 | 17.386 | 409 |
| 2025-07-31 | 17.400 | 18.100 | 17.400 | 17.900 | 17.386 | 7,727 |
| 2025-07-30 | 18.000 | 18.000 | 17.300 | 17.500 | 16.998 | 1,507 |
| 2025-07-29 | 18.100 | 18.100 | 17.500 | 18.000 | 17.484 | 4,196 |
| 2025-07-28 | 17.400 | 18.000 | 17.100 | 17.700 | 17.192 | 5,775 |
| 2025-07-25 | 17.300 | 17.300 | 17.300 | 17.300 | 16.804 | 2,276 |
| 2025-07-24 | 17.200 | 17.300 | 16.900 | 17.200 | 16.706 | 6,664 |
| 2025-07-23 | 17.300 | 17.300 | 16.900 | 17.000 | 16.512 | 653 |
| 2025-07-22 | 17.300 | 17.300 | 16.800 | 17.300 | 16.804 | 4,825 |
| 2025-07-21 | 16.700 | 17.100 | 16.500 | 17.000 | 16.512 | 5,016 |
| 2025-07-18 | 16.800 | 17.300 | 16.500 | 16.700 | 16.221 | 5,630 |
| 2025-07-17 | 17.300 | 17.400 | 16.800 | 17.000 | 16.512 | 8,261 |
| 2025-07-16 | 17.000 | 17.300 | 16.600 | 17.000 | 16.512 | 2,468 |
| 2025-07-15 | 17.300 | 17.300 | 16.800 | 17.300 | 16.804 | 2,351 |
| 2025-07-14 | 16.500 | 16.700 | 16.500 | 16.500 | 16.027 | 675 |
| 2025-07-11 | 17.000 | 17.000 | 16.500 | 16.900 | 16.415 | 7,445 |
| 2025-07-10 | 16.800 | 17.000 | 16.800 | 17.000 | 16.512 | 1,492 |
| 2025-07-09 | 16.400 | 17.000 | 16.400 | 16.800 | 16.318 | 3,942 |
| 2025-07-08 | 16.300 | 16.500 | 16.000 | 16.300 | 15.832 | 1,546 |
| 2025-07-07 | 16.000 | 16.500 | 16.000 | 16.100 | 15.638 | 2,263 |
| 2025-07-04 | 16.300 | 16.500 | 16.100 | 16.300 | 15.832 | 2,332 |
| 2025-07-03 | 15.900 | 16.400 | 15.900 | 16.200 | 15.735 | 4,816 |
| 2025-07-02 | 15.800 | 16.000 | 15.600 | 15.700 | 15.250 | 8,659 |
| 2025-07-01 | 16.300 | 16.300 | 15.800 | 15.900 | 15.444 | 4,005 |
| 2025-06-30 | 16.400 | 16.800 | 15.900 | 16.000 | 15.541 | 6,607 |
| 2025-06-27 | 16.500 | 16.700 | 16.000 | 16.300 | 15.832 | 1,816 |
| 2025-06-26 | 16.300 | 16.500 | 15.700 | 16.400 | 15.929 | 2,038 |
| 2025-06-25 | 16.400 | 16.400 | 15.700 | 16.200 | 15.735 | 3,662 |
| 2025-06-24 | 16.600 | 16.600 | 15.700 | 15.900 | 15.444 | 4,782 |
| 2025-06-23 | 16.200 | 16.900 | 16.000 | 16.400 | 15.929 | 4,399 |
| 2025-06-20 | 17.300 | 17.300 | 16.300 | 16.900 | 16.415 | 5,680 |
| 2025-06-19 | 15.900 | 17.900 | 15.900 | 17.100 | 16.609 | 7,437 |
| 2025-06-18 | 16.000 | 16.000 | 15.400 | 16.000 | 15.541 | 100,377 |
| 2025-06-17 | 16.000 | 16.300 | 16.000 | 16.000 | 15.541 | 2,000 |
| 2025-06-16 | 15.200 | 16.000 | 15.200 | 16.000 | 15.541 | 2,625 |
| 2025-06-13 | 15.500 | 15.700 | 15.100 | 15.500 | 15.055 | 3,860 |
| 2025-06-12 | 15.600 | 16.500 | 15.200 | 15.600 | 15.152 | 4,302 |
| 2025-06-11 | 16.500 | 16.500 | 16.100 | 16.400 | 15.929 | 4,604 |
| 2025-06-10 | 15.000 | 17.400 | 15.000 | 16.500 | 16.027 | 14,276 |
| 2025-06-09 | 14.900 | 15.000 | 14.600 | 14.900 | 14.472 | 1,967 |
| 2025-06-06 | 14.500 | 14.900 | 14.500 | 14.900 | 14.472 | 288 |
| 2025-06-05 | 14.700 | 15.000 | 14.300 | 14.900 | 14.472 | 4,356 |
| 2025-06-04 | 14.700 | 14.700 | 14.300 | 14.500 | 14.084 | 277 |
| 2025-06-03 | 14.200 | 14.700 | 14.200 | 14.500 | 14.084 | 9,050 |
| 2025-06-02 | 14.200 | 14.200 | 14.200 | 14.200 | 13.793 | 934 |
| 2025-05-30 | 14.800 | 14.800 | 14.200 | 14.200 | 13.793 | 1,278 |
| 2025-05-29 | 13.700 | 15.000 | 13.700 | 14.700 | 14.278 | 8,790 |
| 2025-05-28 | 13.700 | 13.900 | 13.700 | 13.700 | 13.307 | 802 |
| 2025-05-27 | 13.700 | 13.800 | 13.700 | 13.700 | 13.307 | 261 |
| 2025-05-26 | 13.700 | 14.000 | 13.700 | 13.700 | 13.307 | 2,834 |
| 2025-05-23 | 13.700 | 14.000 | 13.700 | 13.900 | 13.501 | 731 |
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.