Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.710	15.900	15.450	15.712	15.712	34,566
2026-07-24	15.730	15.780	15.370	15.670	15.670	3,645
2026-07-23	15.630	15.930	15.520	15.645	15.645	2,402,418
2026-07-22	15.590	15.760	15.340	15.560	15.560	763,259
2026-07-21	15.460	15.520	15.345	15.420	15.420	65,606
2026-07-20	15.590	15.670	15.260	15.450	15.450	263,258
2026-07-17	15.450	15.760	15.170	15.645	15.645	27,920
2026-07-16	15.260	15.450	15.195	15.335	15.335	98,868
2026-07-15	15.440	15.630	15.010	15.280	15.280	198,467
2026-07-14	15.150	15.720	15.080	15.360	15.360	144,050
2026-07-13	15.350	15.460	15.330	15.400	15.400	39,059
2026-07-10	15.230	15.540	14.950	15.245	15.245	2,031,187
2026-07-09	15.290	15.570	15.150	15.270	15.270	6,703
2026-07-08	15.390	15.390	15.215	15.360	15.360	41,167
2026-07-07	15.200	15.420	15.000	15.265	15.265	101,620
2026-07-06	15.210	15.600	15.210	15.280	15.280	3,505,211
2026-07-03	15.160	15.440	14.850	15.315	15.315	22,157
2026-07-02	14.820	15.130	14.670	15.125	15.125	26,007
2026-07-01	14.910	15.230	14.630	14.860	14.860	6,002,832
2026-06-30	14.950	15.300	14.720	14.985	14.985	57,452
2026-06-29	15.050	15.050	14.800	15.035	15.035	74,115
2026-06-26	15.500	15.540	15.460	15.520	15.034	53,368
2026-06-25	15.400	15.500	15.010	15.475	14.990	208,130
2026-06-24	15.310	15.570	14.980	15.270	14.792	55,783
2026-06-23	15.255	15.260	14.900	15.225	14.748	125,765
2026-06-22	15.180	15.240	14.970	15.100	14.627	3,398,189
2026-06-19	15.360	15.360	15.030	15.130	14.656	154,112
2026-06-18	15.230	15.480	15.025	15.300	14.821	40,679
2026-06-17	15.130	15.130	14.910	15.000	14.530	37,903
2026-06-16	15.190	15.200	14.990	15.030	14.559	41,574
2026-06-15	15.250	15.250	14.920	15.170	14.695	1,301,365
2026-06-12	15.170	15.170	15.020	15.060	14.588	53,278
2026-06-11	15.120	15.420	14.840	15.110	14.637	108,162
2026-06-10	14.960	15.260	14.680	15.110	14.637	142,606
2026-06-09	14.960	15.020	14.820	14.870	14.404	299,868
2026-06-08	14.850	14.930	14.820	14.910	14.443	61,429
2026-06-05	14.760	15.030	14.460	14.925	14.458	282,517
2026-06-04	14.740	14.890	14.350	14.625	14.167	330,053
2026-06-03	14.830	15.120	14.530	14.680	14.220	36,168
2026-06-02	14.650	14.970	14.410	14.725	14.264	2,509,278
2026-06-01	14.840	15.020	14.610	14.670	14.211	1,332,104
2026-05-29	14.980	15.220	14.600	14.920	14.453	329,433
2026-05-28	14.920	15.000	14.570	14.910	14.443	19,638
2026-05-27	14.980	15.020	14.720	14.810	14.346	3,004,836
2026-05-26	14.880	15.270	14.700	15.020	14.550	81,217
2026-05-22	15.020	15.140	14.680	15.125	14.651	43,589
2026-05-21	14.710	15.100	14.520	15.010	14.540	486,161
2026-05-20	14.790	15.140	14.560	14.875	14.409	92,095
2026-05-19	14.700	15.030	14.460	14.790	14.327	32,854
2026-05-18	14.500	14.700	14.070	14.690	14.230	32,119
2026-05-15	14.550	14.780	14.230	14.490	14.036	204,184
2026-05-14	14.450	14.800	14.230	14.540	14.085	157,336
2026-05-13	14.570	14.800	14.250	14.550	14.094	84,625
2026-05-12	14.650	14.900	14.330	14.580	14.123	43,479
2026-05-11	14.640	14.850	14.260	14.540	14.085	480,531
2026-05-08	14.810	14.970	14.410	14.680	14.220	27,316
2026-05-07	14.800	15.110	14.540	14.780	14.317	28,287
2026-05-06	14.740	14.950	14.400	14.680	14.220	3,421,147
2026-05-05	14.820	15.030	14.460	14.665	14.206	5,645,979
2026-05-01	14.985	14.985	14.985	14.985	14.516	0

← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.4860 EUR
2026-01-05	0.1620 EUR
2025-07-04	0.4860 EUR
2025-01-03	0.1620 EUR
2024-06-27	0.5891 EUR
2024-01-03	0.2209 EUR
2023-06-29	0.5891 EUR
2023-01-05	0.2209 EUR
2022-06-29	0.5891 EUR
2022-01-05	0.2209 EUR
2021-06-30	0.5891 EUR
2021-01-05	0.2209 EUR
2020-06-29	0.6312 EUR
2020-01-03	0.2209 EUR
2019-06-27	0.5754 EUR
2019-01-04	0.2209 EUR

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