Ren Redes Energeticas Nacionais SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.678 | 3.720 | 3.665 | 3.690 | 3.690 | 3,215 |
| 2026-07-24 | 3.740 | 3.760 | 3.675 | 3.740 | 3.740 | 4,078 |
| 2026-07-23 | 3.700 | 3.733 | 3.655 | 3.700 | 3.700 | 9,855 |
| 2026-07-22 | 3.625 | 3.705 | 3.615 | 3.625 | 3.625 | 12,920 |
| 2026-07-21 | 3.605 | 3.625 | 3.600 | 3.619 | 3.619 | 74,011 |
| 2026-07-20 | 3.630 | 3.655 | 3.610 | 3.625 | 3.625 | 18,493 |
| 2026-07-17 | 3.600 | 3.670 | 3.570 | 3.600 | 3.600 | 10,103 |
| 2026-07-16 | 3.625 | 3.630 | 3.560 | 3.625 | 3.625 | 13,686 |
| 2026-07-15 | 3.635 | 3.650 | 3.615 | 3.635 | 3.635 | 4,242 |
| 2026-07-14 | 3.673 | 3.690 | 3.630 | 3.639 | 3.639 | 21,614 |
| 2026-07-13 | 3.678 | 3.695 | 3.655 | 3.671 | 3.671 | 12,835 |
| 2026-07-10 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 191,687 |
| 2026-07-09 | 3.758 | 3.770 | 3.690 | 3.758 | 3.758 | 3,733 |
| 2026-07-08 | 3.763 | 3.785 | 3.750 | 3.763 | 3.763 | 29,100 |
| 2026-07-07 | 3.753 | 3.780 | 3.730 | 3.762 | 3.762 | 5,219 |
| 2026-07-06 | 3.800 | 3.820 | 3.750 | 3.788 | 3.788 | 812 |
| 2026-07-03 | 3.745 | 3.823 | 3.730 | 3.745 | 3.745 | 39,163 |
| 2026-07-02 | 3.693 | 3.750 | 3.680 | 3.693 | 3.693 | 24,576 |
| 2026-07-01 | 3.773 | 3.800 | 3.680 | 3.773 | 3.773 | 57,400 |
| 2026-06-30 | 3.825 | 3.845 | 3.770 | 3.775 | 3.775 | 18,298 |
| 2026-06-29 | 3.793 | 3.830 | 3.785 | 3.815 | 3.815 | 2,220 |
| 2026-06-26 | 3.758 | 3.805 | 3.745 | 3.758 | 3.758 | 27,459 |
| 2026-06-25 | 3.678 | 3.755 | 3.650 | 3.678 | 3.678 | 9,381 |
| 2026-06-24 | 3.653 | 3.680 | 3.630 | 3.653 | 3.653 | 23,434 |
| 2026-06-23 | 3.653 | 3.665 | 3.620 | 3.660 | 3.660 | 32,902 |
| 2026-06-22 | 3.605 | 3.670 | 3.585 | 3.625 | 3.625 | 12,753 |
| 2026-06-19 | 3.505 | 3.605 | 3.505 | 3.505 | 3.505 | 99,084 |
| 2026-06-18 | 3.540 | 3.550 | 3.485 | 3.540 | 3.540 | 38,595 |
| 2026-06-17 | 3.525 | 3.550 | 3.490 | 3.525 | 3.525 | 15,363 |
| 2026-06-16 | 3.540 | 3.560 | 3.520 | 3.545 | 3.545 | 16,933 |
| 2026-06-15 | 3.545 | 3.545 | 3.490 | 3.520 | 3.520 | 143,289 |
| 2026-06-12 | 3.478 | 3.550 | 3.478 | 3.478 | 3.478 | 1,443,095 |
| 2026-06-11 | 3.483 | 3.525 | 3.465 | 3.483 | 3.483 | 22,581 |
| 2026-06-10 | 3.488 | 3.515 | 3.455 | 3.488 | 3.488 | 15,637 |
| 2026-06-09 | 3.483 | 3.515 | 3.460 | 3.470 | 3.470 | 21,771 |
| 2026-06-08 | 3.458 | 3.500 | 3.450 | 3.469 | 3.469 | 58,840 |
| 2026-06-05 | 3.453 | 3.470 | 3.430 | 3.453 | 3.453 | 22,383 |
| 2026-06-04 | 3.425 | 3.470 | 3.425 | 3.425 | 3.425 | 87,770 |
| 2026-06-03 | 3.505 | 3.510 | 3.450 | 3.505 | 3.505 | 38,329 |
| 2026-06-02 | 3.488 | 3.520 | 3.475 | 3.492 | 3.492 | 11,077 |
| 2026-06-01 | 3.545 | 3.605 | 3.495 | 3.510 | 3.510 | 5,149 |
| 2026-05-29 | 3.540 | 3.550 | 3.525 | 3.540 | 3.540 | 15,109 |
| 2026-05-28 | 3.553 | 3.580 | 3.520 | 3.553 | 3.553 | 6,199 |
| 2026-05-27 | 3.563 | 3.585 | 3.525 | 3.563 | 3.563 | 58,563 |
| 2026-05-26 | 3.570 | 3.640 | 3.570 | 3.610 | 3.610 | 14,690 |
| 2026-05-22 | 3.600 | 3.625 | 3.575 | 3.600 | 3.600 | 100,836 |
| 2026-05-21 | 3.568 | 3.615 | 3.555 | 3.568 | 3.568 | 38,297 |
| 2026-05-20 | 3.573 | 3.595 | 3.550 | 3.575 | 3.575 | 539,372 |
| 2026-05-19 | 3.558 | 3.595 | 3.535 | 3.558 | 3.558 | 176,018 |
| 2026-05-18 | 3.483 | 3.540 | 3.475 | 3.505 | 3.505 | 65,720 |
| 2026-05-15 | 3.578 | 3.620 | 3.510 | 3.578 | 3.578 | 72,063 |
| 2026-05-14 | 3.593 | 3.610 | 3.585 | 3.593 | 3.593 | 1,120,546 |
| 2026-05-13 | 3.620 | 3.635 | 3.585 | 3.620 | 3.620 | 47,216 |
| 2026-05-12 | 3.615 | 3.630 | 3.588 | 3.615 | 3.615 | 1,052,602 |
| 2026-05-11 | 3.605 | 3.640 | 3.600 | 3.605 | 3.605 | 32,954 |
| 2026-05-08 | 3.615 | 3.650 | 3.590 | 3.615 | 3.615 | 44,359 |
| 2026-05-07 | 3.735 | 3.780 | 3.660 | 3.755 | 3.659 | 1,021,749 |
| 2026-05-06 | 3.710 | 3.785 | 3.705 | 3.736 | 3.641 | 161,000 |
| 2026-05-05 | 3.710 | 3.760 | 3.680 | 3.735 | 3.640 | 5,742 |
| 2026-04-30 | 3.725 | 3.805 | 3.710 | 3.775 | 3.679 | 31,572 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.0960 EUR |
| 2025-12-19 | 0.0640 EUR |
| 2025-05-09 | 0.0930 EUR |
| 2024-12-18 | 0.0640 EUR |
| 2024-05-29 | 0.0900 EUR |
| 2023-12-21 | 0.0640 EUR |
| 2023-05-12 | 0.0900 EUR |
| 2022-12-21 | 0.0640 EUR |
| 2022-05-17 | 0.1540 EUR |
| 2021-05-07 | 0.1710 EUR |
| 2020-05-21 | 0.1710 EUR |
| 2019-05-21 | 0.1710 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.