Renta 4 Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.350	19.450	19.350	19.450	19.450	0
2026-10-19	19.200	19.650	19.200	19.650	19.650	1
2026-10-16	19.500	19.600	19.250	19.400	19.400	60
2026-10-15	19.650	19.650	19.500	19.500	19.500	4
2026-10-14	19.400	19.400	19.400	19.400	19.400	3
2026-10-12	19.400	19.400	19.400	19.400	19.400	1
2026-10-09	19.650	19.650	19.650	19.650	19.650	1
2026-10-05	19.300	19.300	19.300	19.300	19.300	6
2026-10-02	19.400	19.400	19.400	19.400	19.400	1
2026-09-28	19.400	19.400	19.400	19.400	19.400	1
2026-09-25	19.400	19.400	19.400	19.400	19.400	0
2026-09-24	19.300	19.300	19.300	19.300	19.300	0
2026-09-23	19.350	19.350	19.350	19.350	19.350	0
2026-09-21	19.200	19.200	19.200	19.200	19.200	1
2026-09-15	19.250	19.250	19.250	19.250	19.250	0
2026-09-14	19.300	19.300	19.300	19.300	19.300	1
2026-09-11	19.550	19.550	19.550	19.550	19.550	1
2026-09-10	19.500	19.500	19.500	19.500	19.500	1
2026-09-09	19.300	19.550	19.300	19.500	19.500	2
2026-09-08	19.550	19.550	19.550	19.550	19.550	1
2026-09-03	19.200	19.200	19.200	19.200	19.200	2
2026-09-02	19.300	19.400	19.300	19.400	19.400	2
2026-08-31	19.400	19.400	19.400	19.400	19.400	1
2026-08-28	19.150	19.150	19.150	19.150	19.150	1
2026-08-27	19.150	19.350	19.150	19.350	19.350	1
2026-08-26	19.450	19.450	19.450	19.450	19.450	1
2026-08-20	19.400	19.400	19.400	19.400	19.400	1
2026-08-12	19.600	19.600	19.600	19.600	19.600	7
2026-08-10	19.500	19.500	19.500	19.500	19.500	1
2026-07-28	19.350	19.350	19.350	19.350	19.350	1
2026-07-27	19.100	19.200	19.100	19.200	19.200	1
2026-07-24	19.100	19.100	19.100	19.100	19.100	1
2026-07-23	19.100	19.100	19.100	19.100	19.100	2
2026-07-22	19.150	19.150	19.150	19.150	19.150	0
2026-07-21	19.150	19.150	19.150	19.150	19.150	0
2026-07-20	19.150	19.150	19.150	19.150	19.150	0
2026-07-17	19.150	19.150	19.150	19.150	19.150	2
2026-07-16	19.150	19.150	19.150	19.150	19.150	1
2026-07-15	19.100	19.100	19.100	19.100	19.100	6
2026-07-14	19.000	19.000	18.900	18.900	18.900	3
2026-07-13	18.950	18.950	18.950	18.950	18.950	0
2026-07-10	18.950	18.950	18.950	18.950	18.950	0
2026-07-09	18.950	18.950	18.950	18.950	18.950	2
2026-07-08	18.850	18.950	18.850	18.950	18.950	2
2026-07-07	19.000	19.000	18.950	18.950	18.950	1
2026-07-06	18.850	18.850	18.850	18.850	18.850	2
2026-07-03	19.000	19.150	19.000	19.150	19.150	44
2026-07-02	19.100	19.100	19.100	19.100	19.100	1
2026-07-01	19.150	19.150	19.150	19.150	19.150	1
2026-06-30	19.100	19.100	19.100	19.100	19.100	0
2026-06-29	19.100	19.100	19.100	19.100	19.100	0
2026-06-26	19.000	19.100	19.000	19.100	19.100	3
2026-06-25	19.000	19.000	19.000	19.000	19.000	0
2026-06-24	19.000	19.000	19.000	19.000	19.000	0
2026-06-23	18.900	19.000	18.900	19.000	19.000	2
2026-06-22	19.150	19.150	19.150	19.150	19.150	0
2026-06-19	19.150	19.150	19.150	19.150	19.150	0
2026-06-18	19.150	19.150	19.150	19.150	19.150	0
2026-06-17	19.150	19.150	19.150	19.150	19.150	3
2026-06-16	19.000	19.100	19.000	19.100	19.100	1

Page 1 of 6 · 326 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.2025 EUR
2025-11-03	0.3645 EUR
2025-04-04	0.1296 EUR
2024-11-04	0.3038 EUR
2024-04-10	0.0972 EUR
2023-11-03	0.2430 EUR
2023-04-05	0.0405 EUR
2022-11-03	0.2025 EUR
2022-04-05	0.0891 EUR
2021-12-28	0.2430 EUR
2021-03-31	0.0186 EUR
2019-11-21	0.1620 EUR
2019-05-06	0.0648 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.