Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.350	16.600	16.010	16.300	15.621	36,959
2025-08-13	16.200	16.370	16.050	16.225	15.550	896,653
2025-08-12	16.400	16.400	16.020	16.220	15.545	17,570
2025-08-11	16.370	16.370	16.040	16.340	15.660	89,125
2025-08-08	16.450	16.560	16.300	16.325	15.645	1,257,434
2025-08-07	16.620	16.620	16.430	16.545	15.856	173,956
2025-08-06	16.510	16.632	16.490	16.585	15.895	104,237
2025-08-05	16.650	16.710	16.500	16.620	15.928	137,701
2025-08-04	16.500	16.620	16.490	16.530	15.842	92,851
2025-08-01	16.760	16.850	16.380	16.710	16.014	305,309
2025-07-31	16.875	17.370	16.875	17.045	16.335	234,470
2025-07-30	16.900	17.310	16.850	17.160	16.446	94,334
2025-07-29	17.060	17.200	16.980	17.065	16.355	23,694
2025-07-28	17.300	17.380	17.140	17.310	16.589	69,081
2025-07-25	17.450	17.450	17.190	17.245	16.527	1,161,935
2025-07-24	17.520	17.540	17.378	17.455	16.728	1,001,047
2025-07-23	18.010	18.020	17.438	17.600	16.867	91,210
2025-07-22	17.740	18.170	17.690	17.845	17.102	40,906
2025-07-21	17.925	17.925	17.730	17.870	17.126	987,226
2025-07-18	17.730	17.930	17.430	17.795	17.054	22,355
2025-07-17	17.760	17.930	17.650	17.770	17.030	480,941
2025-07-16	17.640	17.930	17.640	17.690	16.954	54,525
2025-07-15	17.450	17.732	17.450	17.535	16.805	41,778
2025-07-14	17.400	17.490	17.390	17.430	16.704	195,911
2025-07-11	17.420	17.800	17.420	17.480	16.752	866,051
2025-07-10	17.670	17.720	17.365	17.365	16.642	47,936
2025-07-09	17.650	17.750	17.640	17.690	16.954	2,554,336
2025-07-08	17.600	17.670	17.500	17.670	16.934	49,743
2025-07-07	17.680	17.780	17.490	17.520	16.791	105,612
2025-07-04	17.830	17.830	17.680	17.755	17.016	1,587,896
2025-07-03	18.350	18.350	18.190	18.225	17.000	27,556
2025-07-02	18.380	18.380	18.180	18.330	17.098	333,730
2025-07-01	18.300	18.390	18.200	18.260	17.033	1,587,638
2025-06-30	18.120	18.400	18.120	18.225	17.000	138,469
2025-06-27	18.400	18.530	18.192	18.300	17.070	19,392
2025-06-26	18.590	18.590	18.330	18.420	17.182	367,692
2025-06-25	18.530	18.530	18.320	18.440	17.201	2,580,840
2025-06-24	18.520	18.660	18.180	18.600	17.350	1,750,104
2025-06-23	18.190	18.580	17.880	18.435	17.196	220,766
2025-06-20	18.190	18.332	17.930	18.310	17.080	30,915
2025-06-19	18.290	18.290	18.130	18.255	17.028	46,696
2025-06-18	18.130	18.520	18.130	18.375	17.140	163,898
2025-06-17	17.690	18.160	17.560	17.990	16.781	117,135
2025-06-16	17.610	17.790	17.600	17.665	16.478	49,222
2025-06-13	17.910	17.910	17.720	17.745	16.553	69,603
2025-06-12	17.970	17.990	17.820	17.885	16.683	57,982
2025-06-11	17.710	17.880	17.440	17.780	16.585	37,187
2025-06-10	17.850	17.960	17.808	17.870	16.669	873,082
2025-06-09	17.870	17.920	17.540	17.865	16.665	1,690,473
2025-06-06	18.080	18.380	17.840	17.880	16.679	25,909
2025-06-05	18.100	18.100	17.960	18.025	16.814	965,025
2025-06-04	17.960	18.140	17.930	18.015	16.805	46,470
2025-06-03	18.180	18.330	17.960	18.070	16.856	753,281
2025-06-02	18.300	18.560	18.100	18.270	17.042	483,326
2025-05-30	18.390	18.410	17.880	18.285	17.056	637,155
2025-05-29	17.910	18.200	17.910	18.170	16.949	617,623
2025-05-28	18.380	18.380	18.060	18.170	16.949	29,940
2025-05-27	18.570	18.570	18.255	18.280	17.052	1,208,324
2025-05-23	18.540	18.590	18.200	18.540	17.294	71,026
2025-05-22	18.580	18.730	18.400	18.590	17.341	32,900

← NewerPage 6 of 22 · 1,267 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.