Renta 4 Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	19.00	19.30	19.00	19.00	19.00	-0.52%	710
Feb 4, 2026	19.30	19.40	19.00	19.10	19.10	-1.04%	13,524
Feb 3, 2026	19.30	19.40	18.90	19.30	19.30	1.58%	1,124
Feb 2, 2026	18.90	19.20	18.90	19.00	19.00	0.53%	4,792
Jan 30, 2026	18.30	19.00	18.30	18.90	18.90	3.28%	4,845
Jan 29, 2026	18.00	18.40	18.00	18.30	18.30	1.10%	2,461
Jan 28, 2026	18.20	18.30	18.00	18.10	18.10	-	1,653
Jan 27, 2026	18.20	18.20	18.10	18.10	18.10	-0.55%	2,588
Jan 26, 2026	18.00	18.40	17.80	18.20	18.20	-	1,594
Jan 23, 2026	18.50	18.50	18.20	18.20	18.20	-	179
Jan 22, 2026	18.50	18.60	18.00	18.20	18.20	-0.55%	1,468
Jan 21, 2026	19.00	19.00	18.00	18.30	18.30	-3.68%	6,545
Jan 20, 2026	19.40	19.40	18.30	19.00	19.00	-	3,191
Jan 19, 2026	19.30	19.30	18.90	19.00	19.00	-1.04%	4,170
Jan 16, 2026	19.20	19.30	19.20	19.20	19.20	-	823
Jan 15, 2026	19.10	19.50	19.00	19.20	19.20	-	4,309
Jan 14, 2026	19.60	19.60	19.10	19.20	19.20	-1.03%	2,492
Jan 13, 2026	19.60	19.60	19.30	19.40	19.40	-	197
Jan 12, 2026	19.40	19.40	19.30	19.40	19.40	-	8,084
Jan 9, 2026	19.50	19.70	19.40	19.40	19.40	-1.02%	832
Jan 8, 2026	19.30	19.70	19.30	19.60	19.60	-	398
Jan 7, 2026	20.00	20.00	19.50	19.60	19.60	-0.51%	1,320
Jan 6, 2026	20.00	20.00	19.60	19.70	19.70	-1.01%	505
Jan 5, 2026	19.90	20.00	19.70	19.90	19.90	0.51%	3,080
Jan 2, 2026	19.70	19.90	19.60	19.80	19.80	-1.98%	1,739
Dec 31, 2025	18.80	20.40	18.80	20.20	20.20	7.45%	11,475
Dec 30, 2025	18.70	18.90	18.30	18.80	18.80	0.53%	13,737
Dec 29, 2025	18.50	18.70	18.50	18.70	18.70	-	2,786
Dec 24, 2025	18.70	18.70	18.70	18.70	18.70	-	-
Dec 23, 2025	18.50	18.70	18.50	18.70	18.70	-0.53%	7,263
Dec 22, 2025	18.50	18.90	18.50	18.80	18.80	0.53%	678
Dec 19, 2025	18.90	18.90	18.50	18.70	18.70	0.54%	14,872
Dec 18, 2025	18.90	18.90	18.60	18.60	18.60	-0.53%	722
Dec 17, 2025	18.50	18.90	18.40	18.70	18.70	1.08%	2,271
Dec 16, 2025	18.50	18.60	18.20	18.50	18.50	0.54%	9,666
Dec 15, 2025	18.80	18.80	18.40	18.40	18.40	-	3,687
Dec 12, 2025	18.90	18.90	18.20	18.40	18.40	-2.65%	38,521
Dec 11, 2025	18.90	18.90	18.70	18.90	18.90	-0.53%	504
Dec 10, 2025	18.70	19.00	18.70	19.00	19.00	-	448
Dec 9, 2025	18.80	19.10	18.80	19.00	19.00	-0.52%	1,358
Dec 8, 2025	18.80	19.00	18.80	19.10	19.10	-	106
Dec 5, 2025	19.00	19.10	19.00	19.10	19.10	0.53%	831
Dec 4, 2025	18.80	19.10	18.80	19.00	19.00	-0.52%	5,056
Dec 3, 2025	18.90	19.10	18.90	19.10	19.10	-	323
Dec 2, 2025	18.90	19.20	18.90	19.10	19.10	1.06%	1,592
Dec 1, 2025	19.20	19.20	18.90	18.90	18.90	-1.56%	2,792
Nov 28, 2025	19.10	19.20	19.10	19.20	19.20	-	926
Nov 27, 2025	18.90	19.20	18.90	19.20	19.20	1.59%	3,108
Nov 26, 2025	19.20	19.20	18.90	18.90	18.90	-1.56%	2,362
Nov 25, 2025	19.20	19.20	19.00	19.20	19.20	-	143