Renta 4 Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.50	20.00	19.50	20.00	20.00	2.30%	1,398
Oct 23, 2026	19.45	19.90	19.45	19.55	19.55	-0.26%	1,967
Oct 22, 2026	19.50	20.20	19.40	19.60	19.60	0.51%	1,004
Oct 21, 2026	19.35	21.00	19.30	19.50	19.50	0.26%	18,538
Oct 20, 2026	19.35	19.50	19.35	19.45	19.45	0.26%	889
Oct 19, 2026	19.20	19.50	19.20	19.40	19.40	0.52%	2,763
Oct 16, 2026	19.20	19.75	19.20	19.30	19.30	-1.03%	6,270
Oct 15, 2026	19.50	19.50	19.50	19.50	19.50	-	51
Oct 14, 2026	19.70	19.70	19.40	19.50	19.50	-	143
Oct 13, 2026	19.40	19.60	19.40	19.50	19.50	-	1,178
Oct 12, 2026	19.75	19.75	19.40	19.50	19.50	-	188
Oct 9, 2026	19.60	19.65	19.50	19.50	19.50	-	372
Oct 8, 2026	19.50	19.60	19.50	19.50	19.50	-	4,029
Oct 7, 2026	19.65	19.65	19.50	19.50	19.50	-	244
Oct 6, 2026	19.40	19.50	19.30	19.50	19.50	0.52%	1,193
Oct 5, 2026	19.30	19.40	19.30	19.40	19.40	-	253
Oct 2, 2026	19.45	19.70	19.30	19.40	19.40	-1.02%	2,274
Oct 1, 2026	19.40	19.75	19.40	19.60	19.60	-	233
Sep 30, 2026	19.35	19.70	19.30	19.60	19.60	-	1,885
Sep 29, 2026	19.30	19.60	19.30	19.60	19.60	0.26%	724
Sep 28, 2026	19.55	19.55	19.40	19.55	19.55	-	384
Sep 25, 2026	19.40	19.55	19.40	19.55	19.55	-	174
Sep 24, 2026	19.30	19.55	19.30	19.55	19.55	0.77%	659
Sep 23, 2026	19.35	19.35	19.35	19.40	19.40	-	45
Sep 22, 2026	19.20	19.60	19.20	19.40	19.40	-0.26%	3,181
Sep 21, 2026	19.20	19.45	19.20	19.45	19.45	1.30%	639
Sep 18, 2026	19.50	19.50	19.20	19.20	19.20	-1.29%	791
Sep 17, 2026	19.50	19.50	19.35	19.45	19.45	-	58
Sep 16, 2026	19.30	19.50	19.30	19.45	19.45	0.26%	1,277
Sep 15, 2026	19.40	19.50	19.20	19.40	19.40	-	666
Sep 14, 2026	19.20	19.40	19.20	19.40	19.40	0.52%	1,083
Sep 11, 2026	19.25	19.40	19.25	19.30	19.30	-	351
Sep 10, 2026	19.50	19.55	19.25	19.30	19.30	-	343
Sep 9, 2026	19.30	19.55	19.25	19.30	19.30	-0.26%	966
Sep 8, 2026	19.25	19.50	19.25	19.35	19.35	-	208
Sep 7, 2026	19.20	19.55	19.20	19.35	19.35	0.78%	1,687
Sep 4, 2026	19.20	19.20	19.20	19.20	19.20	-	103
Sep 3, 2026	19.25	19.35	19.20	19.20	19.20	-1.03%	2,780
Sep 2, 2026	19.30	19.40	19.25	19.40	19.40	-	64
Sep 1, 2026	19.40	19.40	19.30	19.40	19.40	-	1,409
Aug 31, 2026	19.40	19.40	19.30	19.40	19.40	1.31%	1,330
Aug 28, 2026	19.15	19.35	19.15	19.15	19.15	-0.78%	1,468
Aug 27, 2026	19.15	19.35	19.15	19.30	19.30	-	324
Aug 26, 2026	19.30	19.45	19.20	19.30	19.30	-0.52%	5,493
Aug 25, 2026	19.30	19.60	19.30	19.40	19.40	-	140
Aug 24, 2026	19.40	19.60	19.30	19.40	19.40	-	335
Aug 21, 2026	19.40	19.60	19.30	19.40	19.40	-1.02%	604
Aug 20, 2026	19.40	19.40	19.40	19.60	19.60	-	59
Aug 19, 2026	19.60	19.60	19.40	19.60	19.60	-	352
Aug 18, 2026	19.40	19.60	19.40	19.60	19.60	-	199