Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.650	0.666	0.632	0.666	0.666	9,423
2026-10-15	0.662	0.662	0.642	0.660	0.660	5,872
2026-10-14	0.670	0.670	0.640	0.664	0.664	15,946
2026-10-13	0.654	0.668	0.634	0.668	0.668	3,468
2026-10-12	0.676	0.676	0.654	0.676	0.676	2,526
2026-10-09	0.658	0.658	0.652	0.658	0.658	31
2026-10-08	0.628	0.678	0.624	0.658	0.658	11,657
2026-10-07	0.660	0.680	0.660	0.670	0.670	8,767
2026-10-06	0.634	0.680	0.628	0.678	0.678	16,864
2026-10-05	0.670	0.670	0.634	0.670	0.670	6,011
2026-10-02	0.660	0.672	0.634	0.672	0.672	2,703
2026-10-01	0.640	0.678	0.634	0.634	0.634	14,816
2026-09-30	0.648	0.658	0.630	0.648	0.648	40,599
2026-09-29	0.646	0.648	0.628	0.648	0.648	5,669
2026-09-28	0.644	0.644	0.630	0.644	0.644	19,743
2026-09-25	0.632	0.648	0.632	0.648	0.648	30,688
2026-09-24	0.648	0.650	0.638	0.648	0.648	57,349
2026-09-23	0.668	0.668	0.634	0.650	0.650	70,856
2026-09-22	0.670	0.670	0.660	0.670	0.670	23,758
2026-09-21	0.670	0.676	0.660	0.670	0.670	46,319
2026-09-18	0.680	0.680	0.672	0.672	0.672	4,713
2026-09-17	0.680	0.680	0.672	0.672	0.672	5,333
2026-09-16	0.680	0.680	0.672	0.678	0.678	16,984
2026-09-15	0.680	0.690	0.680	0.680	0.680	52
2026-09-14	0.682	0.682	0.680	0.680	0.680	751
2026-09-11	0.702	0.702	0.682	0.682	0.682	26,157
2026-09-10	0.686	0.686	0.680	0.682	0.682	6,081
2026-09-09	0.688	0.702	0.688	0.702	0.702	2,200
2026-09-08	0.692	0.716	0.690	0.702	0.702	9,265
2026-09-07	0.680	0.718	0.680	0.718	0.718	9,579
2026-09-04	0.690	0.690	0.682	0.682	0.682	39,169
2026-09-03	0.698	0.698	0.698	0.698	0.698	14,866
2026-09-02	0.690	0.706	0.690	0.690	0.690	7,136
2026-09-01	0.700	0.700	0.688	0.688	0.688	47,473
2026-08-31	0.704	0.720	0.692	0.710	0.710	8,841
2026-08-28	0.700	0.722	0.700	0.722	0.722	8,500
2026-08-27	0.700	0.710	0.694	0.710	0.710	25,744
2026-08-26	0.694	0.698	0.692	0.692	0.692	106
2026-08-25	0.688	0.698	0.686	0.692	0.692	17,000
2026-08-24	0.690	0.690	0.686	0.686	0.686	846
2026-08-21	0.682	0.710	0.682	0.690	0.690	55,828
2026-08-20	0.690	0.694	0.688	0.694	0.694	4,370
2026-08-19	0.698	0.698	0.690	0.690	0.690	5,399
2026-08-18	0.688	0.698	0.688	0.698	0.698	1,628
2026-08-17	0.684	0.706	0.684	0.706	0.706	28,150
2026-08-14	0.698	0.710	0.690	0.710	0.710	51,087
2026-08-13	0.696	0.696	0.690	0.690	0.690	4,236
2026-08-12	0.692	0.692	0.684	0.684	0.684	286,331
2026-08-11	0.682	0.698	0.682	0.696	0.696	4,383
2026-08-10	0.686	0.692	0.686	0.688	0.688	8,396
2026-08-07	0.708	0.708	0.690	0.690	0.690	184,265
2026-08-06	0.708	0.708	0.694	0.700	0.700	24,750
2026-08-05	0.708	0.708	0.694	0.694	0.694	11,153
2026-08-04	0.708	0.708	0.700	0.700	0.700	14,747
2026-08-03	0.720	0.720	0.710	0.710	0.710	128,919
2026-07-31	0.720	0.720	0.712	0.718	0.718	39,316
2026-07-30	0.722	0.722	0.712	0.718	0.718	63,049
2026-07-29	0.772	0.772	0.672	0.722	0.722	695,296
2026-07-28	0.774	0.794	0.774	0.788	0.788	15,191
2026-07-27	0.790	0.790	0.772	0.772	0.772	332

Page 1 of 22 · 1,271 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.