Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.880	15.060	14.470	14.985	14.516	2,619,379
2026-04-29	15.070	15.070	14.650	14.810	14.346	651,224
2026-04-28	14.900	15.230	14.600	14.940	14.472	72,462
2026-04-27	14.990	15.000	14.850	14.870	14.404	1,008,698
2026-04-24	14.950	14.950	14.650	14.905	14.438	655,044
2026-04-23	14.800	15.040	14.460	14.805	14.341	114,911
2026-04-22	14.890	15.220	14.760	14.910	14.443	38,745
2026-04-21	15.010	15.150	14.740	14.910	14.443	4,920,751
2026-04-20	15.000	15.110	14.980	15.050	14.579	255,499
2026-04-17	15.100	15.470	14.800	14.955	14.487	220,650
2026-04-16	15.230	15.230	15.060	15.160	14.685	733,032
2026-04-15	15.140	15.440	14.850	15.025	14.555	902,911
2026-04-14	15.190	15.390	15.090	15.105	14.632	724,940
2026-04-13	15.300	15.350	14.990	15.135	14.661	487,547
2026-04-10	15.350	15.570	15.225	15.385	14.903	70,343
2026-04-09	15.200	15.410	14.840	15.145	14.671	1,672,451
2026-04-08	15.470	15.730	14.980	15.045	14.574	600,409
2026-04-07	15.220	15.220	15.020	15.060	14.588	1,441,797
2026-04-02	14.800	15.180	14.600	15.040	14.569	656,484
2026-04-01	14.680	14.970	14.400	14.690	14.230	230,656
2026-03-31	14.620	14.620	14.470	14.535	14.080	167,457
2026-03-30	14.300	14.560	13.980	14.450	13.998	35,716
2026-03-27	14.580	14.920	14.200	14.225	13.780	263,584
2026-03-26	14.590	14.890	14.320	14.385	13.935	278,306
2026-03-25	14.860	15.170	14.770	14.880	14.414	44,613
2026-03-24	14.600	14.820	14.260	14.760	14.298	193,983
2026-03-23	14.800	14.820	14.410	14.590	14.133	119,533
2026-03-20	15.000	15.290	14.840	14.880	14.414	2,072,430
2026-03-19	14.960	15.220	14.620	14.970	14.501	163,061
2026-03-18	15.300	15.400	14.930	14.945	14.477	135,757
2026-03-17	15.190	15.400	14.820	15.310	14.831	172,223
2026-03-16	14.930	15.300	14.760	15.025	14.555	601,007
2026-03-13	14.960	15.140	14.750	15.025	14.555	27,125
2026-03-12	14.900	15.080	14.490	14.790	14.327	136,962
2026-03-11	14.870	14.870	14.530	14.810	14.346	98,668
2026-03-10	14.850	15.030	14.760	14.925	14.458	205,474
2026-03-09	14.820	14.820	14.550	14.780	14.317	119,745
2026-03-06	14.970	15.140	14.825	14.885	14.419	322,447
2026-03-05	14.980	15.190	14.600	14.785	14.322	65,126
2026-03-04	14.880	14.960	14.740	14.910	14.443	99,595
2026-03-03	15.420	15.420	14.750	14.850	14.385	178,226
2026-03-02	15.500	15.720	15.330	15.500	15.015	155,791
2026-02-27	15.540	15.732	15.080	15.565	15.078	236,467
2026-02-26	16.130	16.660	15.380	15.435	14.952	252,695
2026-02-25	16.220	16.370	16.120	16.325	15.814	91,249
2026-02-24	16.300	16.440	16.120	16.215	15.707	102,687
2026-02-23	16.020	16.290	15.640	16.150	15.644	1,102,785
2026-02-20	16.002	16.002	15.600	15.840	15.344	44,415
2026-02-19	15.850	15.990	15.720	15.965	15.465	702,236
2026-02-18	16.210	16.210	15.820	16.145	15.639	300,971
2026-02-17	16.160	16.425	16.070	16.265	15.756	959,404
2026-02-16	15.840	16.040	15.840	16.005	15.504	1,807,448
2026-02-13	15.650	15.982	15.650	15.960	15.460	504,666
2026-02-12	15.520	15.842	15.240	15.745	15.252	202,638
2026-02-11	15.390	15.540	15.300	15.530	15.044	142,526
2026-02-10	15.230	15.328	15.100	15.160	14.685	28,963
2026-02-09	15.210	15.230	15.070	15.150	14.676	157,524
2026-02-06	15.180	15.200	15.000	15.110	14.637	1,154,608
2026-02-05	14.950	15.112	14.890	14.975	14.506	83,187
2026-02-04	14.620	15.120	14.620	15.080	14.608	669,247

← NewerPage 3 of 5 · 254 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.