Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.750	0.756	0.750	0.756	0.740	4,279
2025-08-14	0.751	0.760	0.746	0.746	0.730	175,367
2025-08-13	0.754	0.754	0.746	0.753	0.737	158,932
2025-08-12	0.745	0.755	0.745	0.755	0.739	40,561
2025-08-11	0.763	0.763	0.750	0.750	0.734	25,013
2025-08-08	0.763	0.763	0.752	0.763	0.747	3,605
2025-08-07	0.765	0.765	0.765	0.765	0.749	3,791
2025-08-06	0.764	0.766	0.753	0.766	0.750	24,062
2025-08-05	0.777	0.777	0.760	0.767	0.750	77,872
2025-08-04	0.789	0.789	0.770	0.777	0.760	73,764
2025-08-01	0.774	0.789	0.769	0.782	0.765	27,256
2025-07-31	0.751	0.779	0.751	0.772	0.755	44,836
2025-07-30	0.780	0.780	0.752	0.752	0.736	20,061
2025-07-29	0.751	0.774	0.751	0.774	0.757	75,340
2025-07-28	0.780	0.780	0.745	0.751	0.735	105,789
2025-07-25	0.730	0.790	0.730	0.770	0.754	397,238
2025-07-24	0.691	0.720	0.690	0.720	0.704	82,926
2025-07-23	0.701	0.704	0.691	0.704	0.689	45,758
2025-07-22	0.710	0.710	0.690	0.702	0.686	42,627
2025-07-21	0.701	0.718	0.691	0.701	0.686	199,200
2025-07-18	0.700	0.720	0.700	0.720	0.704	25,357
2025-07-17	0.720	0.720	0.700	0.700	0.685	1,025
2025-07-16	0.690	0.710	0.690	0.705	0.690	25,632
2025-07-15	0.710	0.720	0.681	0.720	0.704	41,402
2025-07-14	0.710	0.720	0.710	0.720	0.705	1,099
2025-07-11	0.720	0.720	0.710	0.710	0.695	9,447
2025-07-10	0.720	0.720	0.720	0.720	0.705	16,282
2025-07-09	0.709	0.720	0.701	0.715	0.700	23,656
2025-07-08	0.710	0.715	0.701	0.714	0.698	71,044
2025-07-07	0.712	0.712	0.701	0.712	0.696	96,710
2025-07-04	0.702	0.720	0.702	0.720	0.705	78,671
2025-07-03	0.725	0.725	0.701	0.720	0.704	21,229
2025-07-02	0.720	0.720	0.699	0.717	0.702	96,214
2025-07-01	0.725	0.725	0.725	0.725	0.709	15,982
2025-06-30	0.705	0.729	0.705	0.729	0.714	10,931
2025-06-27	0.717	0.729	0.710	0.720	0.705	15,144
2025-06-26	0.718	0.729	0.717	0.717	0.702	1,662
2025-06-25	0.729	0.729	0.718	0.729	0.713	1,667
2025-06-24	0.719	0.728	0.719	0.728	0.712	22,806
2025-06-23	0.705	0.719	0.705	0.719	0.704	5,980
2025-06-20	0.709	0.710	0.709	0.709	0.693	14,520
2025-06-19	0.715	0.719	0.703	0.709	0.693	17,774
2025-06-18	0.745	0.745	0.720	0.720	0.705	58,203
2025-06-17	0.730	0.730	0.730	0.730	0.715	8,185
2025-06-16	0.723	0.750	0.723	0.740	0.724	25,058
2025-06-13	0.724	0.746	0.723	0.746	0.730	22,578
2025-06-12	0.749	0.750	0.723	0.748	0.732	90,731
2025-06-11	0.724	0.750	0.723	0.743	0.727	47,697
2025-06-10	0.723	0.745	0.720	0.745	0.729	25,153
2025-06-09	0.749	0.753	0.700	0.733	0.717	127,017
2025-06-06	0.729	0.750	0.721	0.750	0.734	100,916
2025-06-05	0.730	0.732	0.720	0.722	0.706	13,285
2025-06-04	0.721	0.748	0.720	0.721	0.706	10,656
2025-06-03	0.711	0.748	0.710	0.720	0.705	47,170
2025-06-02	0.748	0.748	0.725	0.725	0.710	13,487
2025-05-30	0.730	0.731	0.709	0.731	0.716	1,059
2025-05-29	0.715	0.730	0.710	0.730	0.714	35,278
2025-05-28	0.713	0.729	0.702	0.729	0.713	40,812
2025-05-27	0.710	0.713	0.700	0.710	0.695	2,005
2025-05-26	0.712	0.720	0.700	0.713	0.697	21,542

← NewerPage 6 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.