Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.856	0.856	0.810	0.830	0.830	32,957
2026-04-29	0.840	0.866	0.840	0.866	0.866	8,064
2026-04-28	0.872	0.872	0.840	0.858	0.858	138,123
2026-04-27	0.896	0.910	0.870	0.884	0.884	17,062
2026-04-24	0.908	0.908	0.868	0.890	0.890	36,633
2026-04-23	0.890	0.912	0.890	0.908	0.908	14,212
2026-04-22	0.904	0.918	0.900	0.914	0.914	9,469
2026-04-21	0.930	0.930	0.906	0.920	0.920	22,244
2026-04-20	0.910	0.910	0.900	0.910	0.910	44,166
2026-04-17	0.932	0.932	0.900	0.930	0.910	48,100
2026-04-16	0.910	0.934	0.888	0.906	0.887	81,865
2026-04-15	0.918	0.918	0.862	0.894	0.875	140,086
2026-04-14	0.918	0.918	0.900	0.918	0.898	9,047
2026-04-13	0.900	0.920	0.888	0.910	0.891	23,394
2026-04-10	0.918	0.918	0.910	0.918	0.898	8,084
2026-04-09	0.930	0.934	0.878	0.918	0.898	94,915
2026-04-08	0.938	0.938	0.924	0.930	0.910	53,135
2026-04-07	0.908	0.936	0.908	0.924	0.904	66,648
2026-04-02	0.899	0.909	0.850	0.907	0.887	135,570
2026-04-01	0.862	0.900	0.842	0.860	0.842	185,059
2026-03-31	0.878	0.880	0.850	0.880	0.861	35,550
2026-03-30	0.840	0.880	0.840	0.878	0.859	45,931
2026-03-27	0.825	0.842	0.817	0.842	0.824	14,879
2026-03-26	0.838	0.840	0.825	0.840	0.822	34,623
2026-03-25	0.811	0.839	0.811	0.839	0.821	8,977
2026-03-24	0.810	0.830	0.810	0.830	0.812	5,133
2026-03-23	0.799	0.830	0.790	0.828	0.811	20,327
2026-03-20	0.799	0.866	0.799	0.815	0.798	17,482
2026-03-19	0.810	0.815	0.810	0.815	0.798	4,168
2026-03-18	0.804	0.815	0.799	0.815	0.797	6,968
2026-03-17	0.795	0.814	0.795	0.810	0.793	1,220
2026-03-16	0.782	0.810	0.782	0.795	0.778	35,846
2026-03-13	0.815	0.815	0.785	0.790	0.773	2,912
2026-03-12	0.782	0.803	0.782	0.803	0.785	3,323
2026-03-11	0.780	0.790	0.780	0.782	0.765	12,660
2026-03-10	0.785	0.805	0.770	0.805	0.788	11,261
2026-03-09	0.790	0.790	0.780	0.780	0.763	23,690
2026-03-06	0.814	0.814	0.790	0.800	0.783	13,614
2026-03-05	0.788	0.815	0.778	0.809	0.792	34,508
2026-03-04	0.784	0.810	0.780	0.810	0.793	13,999
2026-03-03	0.806	0.822	0.782	0.800	0.783	120,349
2026-03-02	0.850	0.850	0.807	0.820	0.802	17,185
2026-02-27	0.850	0.880	0.805	0.850	0.832	206,222
2026-02-26	0.840	0.860	0.821	0.860	0.841	58,465
2026-02-25	0.801	0.840	0.801	0.840	0.822	36,792
2026-02-24	0.837	0.837	0.815	0.815	0.798	6,653
2026-02-23	0.832	0.832	0.806	0.808	0.791	35,684
2026-02-20	0.802	0.805	0.802	0.805	0.788	4,700
2026-02-19	0.800	0.813	0.800	0.803	0.786	20,370
2026-02-18	0.800	0.810	0.800	0.800	0.783	14,577
2026-02-17	0.820	0.820	0.795	0.800	0.783	47,663
2026-02-16	0.838	0.838	0.820	0.820	0.802	14,011
2026-02-13	0.838	0.838	0.816	0.820	0.802	3,521
2026-02-12	0.801	0.840	0.801	0.840	0.822	40,000
2026-02-11	0.820	0.840	0.793	0.805	0.788	28,412
2026-02-10	0.800	0.820	0.793	0.793	0.776	15,580
2026-02-09	0.793	0.820	0.793	0.820	0.802	24,653
2026-02-06	0.840	0.840	0.793	0.795	0.778	36,936
2026-02-05	0.777	0.840	0.777	0.840	0.822	80,438
2026-02-04	0.768	0.787	0.768	0.777	0.760	5,660

← NewerPage 3 of 22 · 1,269 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.