Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.768	0.787	0.768	0.777	0.760	5,660
2026-02-03	0.797	0.797	0.764	0.764	0.748	19,186
2026-02-02	0.764	0.800	0.764	0.764	0.748	14,050
2026-01-30	0.785	0.785	0.760	0.780	0.763	24,276
2026-01-29	0.798	0.800	0.766	0.766	0.750	14,237
2026-01-28	0.818	0.818	0.776	0.799	0.781	49,422
2026-01-27	0.761	0.820	0.761	0.810	0.792	280,134
2026-01-26	0.760	0.768	0.760	0.761	0.745	21,522
2026-01-23	0.764	0.764	0.748	0.748	0.732	11,884
2026-01-22	0.750	0.770	0.730	0.748	0.732	60,353
2026-01-21	0.720	0.728	0.720	0.728	0.712	3,765
2026-01-20	0.750	0.750	0.720	0.747	0.731	13,667
2026-01-19	0.760	0.760	0.707	0.747	0.731	67,046
2026-01-16	0.702	0.725	0.702	0.720	0.705	18,071
2026-01-15	0.729	0.729	0.702	0.720	0.705	24,203
2026-01-14	0.728	0.729	0.724	0.729	0.713	27,434
2026-01-13	0.710	0.728	0.710	0.728	0.712	6,974
2026-01-12	0.720	0.730	0.710	0.710	0.695	24,630
2026-01-09	0.702	0.720	0.702	0.718	0.703	15,948
2026-01-08	0.701	0.722	0.701	0.703	0.688	268
2026-01-07	0.703	0.714	0.703	0.703	0.688	3,331
2026-01-06	0.721	0.721	0.701	0.701	0.686	55
2026-01-05	0.701	0.710	0.701	0.701	0.686	3,755
2026-01-02	0.704	0.728	0.684	0.700	0.685	81,280
2025-12-31	0.694	0.705	0.692	0.705	0.690	100,480
2025-12-30	0.700	0.705	0.690	0.702	0.687	116,110
2025-12-29	0.700	0.706	0.700	0.701	0.686	85,032
2025-12-24	0.701	0.705	0.701	0.701	0.686	12,042
2025-12-23	0.707	0.707	0.700	0.701	0.686	45,853
2025-12-22	0.700	0.702	0.700	0.700	0.685	11,635
2025-12-19	0.706	0.710	0.701	0.701	0.686	39,209
2025-12-18	0.705	0.710	0.705	0.706	0.691	3,545
2025-12-17	0.705	0.719	0.705	0.706	0.690	20,027
2025-12-16	0.704	0.722	0.704	0.705	0.690	39,251
2025-12-15	0.702	0.722	0.702	0.720	0.705	39,381
2025-12-12	0.700	0.719	0.700	0.718	0.703	26,551
2025-12-11	0.700	0.706	0.700	0.704	0.689	57,911
2025-12-10	0.700	0.719	0.700	0.701	0.686	20,729
2025-12-09	0.722	0.722	0.700	0.710	0.695	193,134
2025-12-08	0.715	0.722	0.715	0.722	0.707	4,229
2025-12-05	0.723	0.723	0.701	0.721	0.706	11,611
2025-12-04	0.718	0.725	0.714	0.715	0.700	19,328
2025-12-03	0.700	0.729	0.700	0.720	0.705	62,135
2025-12-02	0.699	0.700	0.676	0.700	0.685	27,771
2025-12-01	0.699	0.699	0.678	0.698	0.683	2,644
2025-11-28	0.676	0.698	0.676	0.686	0.671	53,774
2025-11-27	0.686	0.686	0.676	0.676	0.662	1,906
2025-11-26	0.676	0.690	0.676	0.680	0.666	12,620
2025-11-25	0.700	0.700	0.675	0.677	0.663	6,612
2025-11-24	0.680	0.699	0.670	0.699	0.684	40,947
2025-11-21	0.683	0.693	0.670	0.693	0.678	13,362
2025-11-20	0.675	0.695	0.670	0.683	0.668	22,744
2025-11-19	0.681	0.690	0.676	0.689	0.675	22,231
2025-11-18	0.705	0.705	0.675	0.690	0.675	124,298
2025-11-17	0.705	0.719	0.705	0.705	0.690	1,534
2025-11-14	0.705	0.705	0.705	0.705	0.690	25,749
2025-11-13	0.710	0.710	0.705	0.710	0.695	4,904
2025-11-12	0.709	0.720	0.707	0.709	0.694	1,160
2025-11-11	0.707	0.719	0.707	0.710	0.695	7,996
2025-11-10	0.706	0.720	0.706	0.720	0.704	20,796

← NewerPage 4 of 22 · 1,272 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.