Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.778	0.794	0.772	0.772	0.772	9,093
2026-07-23	0.790	0.790	0.778	0.780	0.780	2,037
2026-07-22	0.778	0.804	0.778	0.780	0.780	22,907
2026-07-21	0.790	0.790	0.790	0.790	0.790	19,934
2026-07-20	0.790	0.790	0.790	0.790	0.790	19,934
2026-07-17	0.772	0.790	0.772	0.790	0.790	10,201
2026-07-16	0.770	0.790	0.770	0.790	0.790	710
2026-07-15	0.780	0.790	0.770	0.790	0.790	6,065
2026-07-14	0.790	0.798	0.770	0.782	0.782	33,251
2026-07-13	0.786	0.798	0.780	0.790	0.790	7,797
2026-07-10	0.794	0.802	0.772	0.802	0.802	7,870
2026-07-09	0.790	0.798	0.772	0.798	0.798	6,845
2026-07-08	0.806	0.806	0.768	0.792	0.792	28,154
2026-07-07	0.778	0.806	0.770	0.806	0.806	33,846
2026-07-06	0.786	0.790	0.766	0.784	0.784	33,833
2026-07-03	0.774	0.804	0.774	0.794	0.794	11,763
2026-07-02	0.774	0.806	0.774	0.804	0.804	7,882
2026-07-01	0.784	0.794	0.776	0.792	0.792	10,602
2026-06-30	0.784	0.794	0.784	0.794	0.794	1,115
2026-06-29	0.780	0.798	0.770	0.794	0.794	59,600
2026-06-26	0.776	0.800	0.776	0.800	0.800	708
2026-06-25	0.798	0.798	0.798	0.798	0.798	2,512
2026-06-24	0.796	0.796	0.790	0.790	0.790	369
2026-06-23	0.790	0.790	0.790	0.790	0.790	2,575
2026-06-22	0.794	0.798	0.776	0.798	0.798	10,014
2026-06-19	0.774	0.798	0.772	0.788	0.788	5,595
2026-06-18	0.790	0.790	0.768	0.768	0.768	11,436
2026-06-17	0.800	0.800	0.786	0.790	0.790	69,845
2026-06-16	0.830	0.840	0.806	0.828	0.828	46,531
2026-06-15	0.800	0.830	0.800	0.810	0.810	125,777
2026-06-12	0.800	0.800	0.790	0.800	0.800	19,552
2026-06-11	0.798	0.798	0.764	0.796	0.796	4,653
2026-06-10	0.800	0.800	0.766	0.794	0.794	33,885
2026-06-09	0.800	0.800	0.788	0.800	0.800	35
2026-06-08	0.800	0.800	0.800	0.800	0.800	503
2026-06-05	0.780	0.800	0.770	0.770	0.770	14,511
2026-06-04	0.762	0.784	0.762	0.776	0.776	28,432
2026-06-03	0.766	0.780	0.766	0.780	0.780	8,192
2026-06-02	0.790	0.806	0.756	0.782	0.782	52,076
2026-06-01	0.796	0.798	0.790	0.790	0.790	9,720
2026-05-29	0.794	0.800	0.790	0.790	0.790	21,197
2026-05-28	0.796	0.808	0.796	0.796	0.796	3,302
2026-05-27	0.796	0.798	0.796	0.796	0.796	2,184
2026-05-26	0.800	0.822	0.796	0.796	0.796	12,957
2026-05-25	0.798	0.798	0.798	0.798	0.798	6,493
2026-05-22	0.792	0.810	0.792	0.804	0.804	3,992
2026-05-21	0.792	0.822	0.792	0.818	0.818	20,135
2026-05-20	0.790	0.822	0.790	0.822	0.822	8,613
2026-05-19	0.806	0.820	0.786	0.814	0.814	3,746
2026-05-18	0.806	0.820	0.786	0.814	0.814	3,746
2026-05-15	0.786	0.806	0.786	0.806	0.806	500
2026-05-14	0.784	0.790	0.784	0.790	0.790	11,797
2026-05-13	0.796	0.800	0.796	0.800	0.800	7,665
2026-05-12	0.796	0.800	0.796	0.800	0.800	7,665
2026-05-11	0.778	0.796	0.778	0.790	0.790	19,858
2026-05-08	0.780	0.796	0.776	0.786	0.786	28,644
2026-05-07	0.790	0.790	0.758	0.778	0.778	27,166
2026-05-06	0.782	0.798	0.772	0.798	0.798	36,468
2026-05-05	0.790	0.814	0.770	0.770	0.770	52,532
2026-05-04	0.822	0.836	0.786	0.814	0.814	52,647

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0200 EUR
2022-04-19	0.0556 EUR
2021-11-11	0.0302 EUR
2019-11-13	0.0302 EUR
2019-04-26	0.0479 EUR

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