Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.705	0.716	0.705	0.710	0.695	21,514
2025-11-06	0.705	0.720	0.705	0.720	0.704	4,291
2025-11-05	0.705	0.714	0.705	0.705	0.690	11,795
2025-11-04	0.702	0.705	0.702	0.705	0.690	33,262
2025-11-03	0.713	0.713	0.701	0.701	0.686	10,280
2025-10-31	0.706	0.718	0.706	0.713	0.698	23,945
2025-10-30	0.706	0.715	0.705	0.710	0.695	5,770
2025-10-29	0.729	0.729	0.704	0.705	0.690	25,276
2025-10-28	0.706	0.720	0.706	0.720	0.705	8,050
2025-10-27	0.729	0.729	0.705	0.728	0.712	13,924
2025-10-24	0.720	0.724	0.710	0.720	0.704	65,611
2025-10-23	0.714	0.732	0.714	0.732	0.716	10,490
2025-10-22	0.714	0.714	0.701	0.714	0.698	13,116
2025-10-21	0.700	0.714	0.700	0.714	0.698	11,984
2025-10-20	0.714	0.714	0.700	0.712	0.697	1,320
2025-10-17	0.717	0.717	0.700	0.713	0.698	23,442
2025-10-16	0.710	0.720	0.697	0.700	0.685	79,432
2025-10-15	0.715	0.715	0.710	0.710	0.695	4,597
2025-10-14	0.733	0.733	0.692	0.721	0.706	61,620
2025-10-13	0.720	0.733	0.720	0.723	0.708	24,709
2025-10-10	0.739	0.740	0.720	0.734	0.718	63,547
2025-10-09	0.730	0.739	0.723	0.739	0.723	7,406
2025-10-08	0.727	0.739	0.724	0.739	0.723	16,851
2025-10-07	0.740	0.740	0.725	0.730	0.714	36,190
2025-10-06	0.740	0.740	0.730	0.740	0.724	49,168
2025-10-03	0.736	0.750	0.736	0.749	0.732	33,878
2025-10-02	0.741	0.750	0.735	0.741	0.725	13,917
2025-10-01	0.741	0.749	0.741	0.741	0.725	2,196
2025-09-30	0.754	0.754	0.741	0.750	0.734	6,360
2025-09-29	0.740	0.754	0.740	0.750	0.734	8,427
2025-09-26	0.739	0.760	0.739	0.759	0.743	2,434
2025-09-25	0.750	0.750	0.739	0.750	0.734	22,837
2025-09-24	0.745	0.756	0.740	0.745	0.729	55,909
2025-09-23	0.745	0.754	0.745	0.753	0.737	13,413
2025-09-22	0.751	0.756	0.751	0.756	0.740	9,133
2025-09-19	0.750	0.761	0.750	0.761	0.745	21,178
2025-09-18	0.761	0.761	0.746	0.746	0.730	443
2025-09-17	0.761	0.761	0.746	0.746	0.730	8,142
2025-09-16	0.750	0.761	0.746	0.746	0.730	6,827
2025-09-15	0.746	0.746	0.746	0.746	0.730	946
2025-09-12	0.750	0.767	0.746	0.763	0.747	31,249
2025-09-11	0.762	0.762	0.750	0.762	0.746	5,187
2025-09-10	0.770	0.770	0.746	0.750	0.734	24,514
2025-09-09	0.761	0.770	0.760	0.770	0.753	6,079
2025-09-08	0.770	0.770	0.761	0.770	0.753	7,269
2025-09-05	0.778	0.778	0.770	0.777	0.760	4,696
2025-09-04	0.761	0.780	0.761	0.770	0.754	88,593
2025-09-03	0.760	0.775	0.760	0.770	0.754	601
2025-09-02	0.775	0.775	0.755	0.775	0.758	20,091
2025-09-01	0.751	0.789	0.750	0.775	0.758	77,596
2025-08-29	0.750	0.752	0.750	0.752	0.736	66,902
2025-08-28	0.740	0.750	0.740	0.750	0.734	10,323
2025-08-27	0.740	0.740	0.740	0.740	0.724	2,263
2025-08-26	0.750	0.753	0.740	0.740	0.724	29,392
2025-08-25	0.750	0.750	0.740	0.742	0.726	12,265
2025-08-22	0.752	0.753	0.723	0.750	0.734	51,769
2025-08-21	0.751	0.756	0.746	0.750	0.734	42,914
2025-08-20	0.750	0.753	0.750	0.750	0.734	8,500
2025-08-19	0.750	0.750	0.742	0.746	0.730	16,924
2025-08-18	0.756	0.756	0.738	0.750	0.734	84,673

← NewerPage 5 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.