Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	15.410	15.710	15.120	15.395	14.754	60,091
2025-11-06	15.550	15.560	15.330	15.395	14.754	741,387
2025-11-05	15.400	15.700	15.290	15.345	14.706	2,388,659
2025-11-04	15.600	15.640	15.410	15.590	14.941	177,739
2025-11-03	15.570	15.570	15.190	15.430	14.788	61,962
2025-10-31	16.150	16.270	15.590	15.715	15.061	175,086
2025-10-30	16.290	16.390	16.000	16.285	15.607	47,401
2025-10-29	16.600	16.700	16.205	16.205	15.530	256,192
2025-10-28	16.640	16.810	16.640	16.775	16.077	60,151
2025-10-27	16.750	16.750	16.610	16.635	15.942	70,643
2025-10-24	16.730	16.730	16.580	16.630	15.938	128,635
2025-10-23	16.600	16.710	16.360	16.570	15.880	3,032,901
2025-10-22	17.240	17.680	16.630	16.690	15.995	462,086
2025-10-21	16.870	17.035	16.840	16.895	16.192	50,276
2025-10-20	16.950	16.950	16.750	16.945	16.240	67,391
2025-10-17	16.711	16.910	16.711	16.865	16.163	222,359
2025-10-16	16.560	16.792	16.560	16.730	16.033	74,393
2025-10-15	16.870	16.870	16.595	16.860	16.158	576,188
2025-10-14	16.700	16.820	16.620	16.790	16.091	101,820
2025-10-13	16.570	16.570	16.398	16.490	15.803	82,122
2025-10-10	16.340	16.540	16.340	16.405	15.722	51,469
2025-10-09	16.200	16.380	16.160	16.360	15.679	52,301
2025-10-08	16.255	16.290	16.180	16.270	15.593	91,495
2025-10-07	16.200	16.280	16.140	16.240	15.564	716,456
2025-10-06	16.200	16.252	16.090	16.120	15.449	130,879
2025-10-03	16.260	16.320	16.090	16.245	15.569	1,154,964
2025-10-02	16.290	16.290	16.120	16.240	15.564	69,096
2025-10-01	16.540	16.540	16.300	16.370	15.688	649,434
2025-09-30	16.300	16.440	16.200	16.320	15.641	624,324
2025-09-29	16.300	16.400	16.280	16.390	15.708	444,645
2025-09-26	16.370	16.480	16.330	16.480	15.794	33,922
2025-09-25	16.300	16.540	16.265	16.455	15.770	254,872
2025-09-24	16.290	16.490	16.290	16.295	15.617	176,834
2025-09-23	16.400	16.550	16.270	16.350	15.669	87,030
2025-09-22	16.255	16.400	16.050	16.330	15.650	1,980,096
2025-09-19	16.290	16.290	16.100	16.170	15.497	225,553
2025-09-18	16.410	16.550	16.350	16.390	15.708	140,550
2025-09-17	16.520	16.520	16.170	16.475	15.789	281,466
2025-09-16	16.600	16.760	16.538	16.640	15.947	162,129
2025-09-15	16.690	16.690	16.600	16.620	15.928	993,477
2025-09-12	16.460	16.620	16.460	16.475	15.789	621,457
2025-09-11	16.330	16.430	16.330	16.385	15.703	270,409
2025-09-10	16.380	16.510	16.338	16.460	15.775	152,369
2025-09-09	16.610	16.630	16.480	16.610	15.918	252,954
2025-09-08	16.680	16.680	16.610	16.645	15.952	65,359
2025-09-05	16.700	16.970	16.590	16.660	15.966	125,133
2025-09-04	16.730	16.830	16.560	16.815	16.115	50,300
2025-09-03	16.720	16.720	16.480	16.620	15.928	460,186
2025-09-02	16.410	16.560	16.228	16.355	15.674	22,338
2025-09-01	16.660	16.680	16.520	16.600	15.909	28,393
2025-08-29	16.600	16.930	16.580	16.660	15.966	96,382
2025-08-28	16.890	17.060	16.580	16.730	16.033	47,386
2025-08-27	16.640	16.860	16.610	16.820	16.120	37,205
2025-08-26	16.650	16.650	16.500	16.650	15.957	36,510
2025-08-22	16.670	16.810	16.620	16.700	16.005	946,981
2025-08-21	16.740	16.970	16.500	16.620	15.928	99,615
2025-08-20	16.450	16.690	16.130	16.645	15.952	156,612
2025-08-19	16.490	16.490	16.380	16.450	15.765	105,361
2025-08-18	16.480	16.600	16.440	16.525	15.837	405,555
2025-08-15	16.460	16.490	16.120	16.455	15.770	89,497

← NewerPage 5 of 22 · 1,263 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.