Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.800	0.804	0.762	0.766	0.750	41,807
2025-02-21	0.798	0.802	0.784	0.784	0.767	23,206
2025-02-20	0.770	0.800	0.770	0.800	0.783	15,234
2025-02-19	0.782	0.800	0.758	0.800	0.783	411,422
2025-02-18	0.780	0.800	0.754	0.800	0.783	79,678
2025-02-17	0.790	0.800	0.790	0.790	0.773	33,880
2025-02-14	0.794	0.804	0.780	0.788	0.771	54,274
2025-02-13	0.774	0.804	0.772	0.790	0.773	113,711
2025-02-12	0.800	0.800	0.770	0.770	0.754	92,030
2025-02-11	0.800	0.800	0.782	0.800	0.783	72,123
2025-02-10	0.778	0.790	0.760	0.790	0.773	35,597
2025-02-07	0.740	0.760	0.722	0.760	0.744	56,452
2025-02-06	0.730	0.750	0.730	0.750	0.734	36,141
2025-02-05	0.714	0.744	0.714	0.742	0.726	37,397
2025-02-04	0.714	0.714	0.714	0.714	0.699	133
2025-02-03	0.740	0.740	0.714	0.714	0.699	11,258
2025-01-31	0.710	0.730	0.710	0.730	0.714	44,364
2025-01-30	0.704	0.722	0.700	0.710	0.695	2,271
2025-01-29	0.714	0.744	0.700	0.704	0.689	126,592
2025-01-28	0.690	0.708	0.690	0.698	0.683	10,031
2025-01-27	0.716	0.716	0.690	0.700	0.685	5,526
2025-01-24	0.688	0.718	0.688	0.692	0.677	12,312
2025-01-22	0.684	0.720	0.674	0.720	0.705	72,118
2025-01-21	0.684	0.694	0.684	0.692	0.677	8,225
2025-01-20	0.684	0.696	0.684	0.684	0.669	187,068
2025-01-17	0.686	0.700	0.684	0.690	0.675	11,979
2025-01-16	0.684	0.700	0.684	0.700	0.685	7,217
2025-01-15	0.684	0.684	0.684	0.684	0.669	94,119
2025-01-14	0.680	0.684	0.674	0.684	0.669	7,885
2025-01-13	0.676	0.690	0.676	0.690	0.675	10,567
2025-01-10	0.678	0.678	0.676	0.676	0.662	211
2025-01-09	0.696	0.720	0.666	0.676	0.662	26,329
2025-01-08	0.684	0.684	0.680	0.680	0.665	4,963
2025-01-07	0.670	0.686	0.670	0.670	0.656	5,007
2025-01-06	0.696	0.696	0.662	0.684	0.669	14,143
2025-01-03	0.672	0.690	0.652	0.680	0.665	30,668
2025-01-02	0.650	0.674	0.650	0.660	0.646	33,982
2024-12-31	0.688	0.688	0.646	0.650	0.636	98,437
2024-12-30	0.660	0.690	0.654	0.660	0.646	83,395
2024-12-27	0.660	0.670	0.660	0.662	0.648	119,301
2024-12-24	0.674	0.678	0.674	0.674	0.660	30,232
2024-12-23	0.710	0.716	0.656	0.674	0.660	79,237
2024-12-20	0.686	0.698	0.686	0.698	0.683	7,918
2024-12-19	0.688	0.706	0.688	0.702	0.687	12,321
2024-12-18	0.690	0.718	0.690	0.694	0.679	13,196
2024-12-17	0.690	0.712	0.688	0.690	0.675	25,180
2024-12-16	0.684	0.718	0.684	0.718	0.703	46,107
2024-12-13	0.684	0.698	0.680	0.698	0.683	173,075
2024-12-12	0.718	0.718	0.684	0.702	0.687	15,402
2024-12-11	0.740	0.750	0.708	0.720	0.705	12,154
2024-12-10	0.728	0.734	0.712	0.734	0.718	17,549
2024-12-09	0.682	0.730	0.682	0.730	0.714	119,609
2024-12-06	0.684	0.700	0.680	0.684	0.669	36,066
2024-12-05	0.700	0.702	0.700	0.702	0.687	13,035
2024-12-04	0.690	0.702	0.690	0.702	0.687	2,139
2024-12-03	0.702	0.716	0.680	0.704	0.689	37,061
2024-12-02	0.702	0.704	0.702	0.702	0.687	3,894
2024-11-29	0.718	0.718	0.702	0.704	0.689	18,313
2024-11-28	0.718	0.720	0.686	0.720	0.705	10,831
2024-11-27	0.690	0.716	0.690	0.716	0.701	1,604

← NewerPage 8 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.