Renta 4 Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	19.15	19.15	19.00	19.10	-	-	142
May 15, 2026	19.10	19.10	19.00	19.10	19.10	-	245
May 14, 2026	19.10	19.15	19.10	19.10	19.10	0.53%	1,053
May 13, 2026	19.25	19.25	19.00	19.00	19.00	-	1,903
May 12, 2026	19.10	19.20	19.00	19.00	19.00	-0.78%	1,645
May 11, 2026	19.10	19.15	19.05	19.15	19.15	0.26%	1,008
May 8, 2026	19.10	19.25	19.05	19.10	19.10	-	660
May 7, 2026	19.15	19.15	19.10	19.10	19.10	-0.52%	816
May 6, 2026	19.20	19.30	19.10	19.20	19.20	-	1,450
May 5, 2026	19.40	19.40	19.10	19.20	19.20	0.52%	1,319
May 4, 2026	19.25	19.40	19.05	19.10	19.10	-1.55%	2,345
Apr 30, 2026	19.20	19.40	19.20	19.40	19.40	-	4,081
Apr 29, 2026	19.50	19.50	19.20	19.40	19.40	1.57%	1,485
Apr 28, 2026	19.40	19.40	19.10	19.10	19.10	-	464
Apr 27, 2026	19.20	19.40	19.10	19.10	19.10	-0.52%	3,223
Apr 24, 2026	19.10	19.50	19.10	19.20	19.20	-	236
Apr 23, 2026	19.40	19.40	19.10	19.20	19.20	-	405
Apr 22, 2026	19.30	19.40	19.20	19.20	19.20	-0.26%	1,472
Apr 21, 2026	19.75	19.75	19.25	19.25	19.25	-	12,720
Apr 20, 2026	19.20	19.60	19.20	19.25	19.25	0.26%	578
Apr 17, 2026	19.20	19.70	19.20	19.20	19.20	-1.54%	1,492
Apr 16, 2026	19.50	19.50	19.20	19.50	19.50	1.04%	41,768
Apr 15, 2026	19.20	19.65	19.10	19.30	19.30	0.52%	1,119
Apr 14, 2026	19.20	19.20	19.10	19.20	19.20	0.26%	632
Apr 13, 2026	19.15	19.25	19.10	19.15	19.15	-3.28%	2,059
Apr 10, 2026	19.80	19.80	19.20	19.80	19.80	1.80%	587
Apr 9, 2026	19.45	19.75	19.45	19.45	19.45	1.04%	2,861
Apr 8, 2026	19.55	19.55	19.10	19.25	19.25	-	407
Apr 7, 2026	19.05	19.80	19.05	19.25	19.25	-3.27%	2,944
Apr 2, 2026	19.10	19.10	19.10	19.90	19.90	-	75
Apr 1, 2026	20.00	20.00	18.80	19.90	19.90	2.05%	2,587
Mar 31, 2026	19.00	20.00	19.00	19.50	19.30	2.63%	1,757
Mar 30, 2026	18.60	19.50	18.60	19.00	18.80	-1.04%	2,741
Mar 27, 2026	18.90	19.20	18.60	19.20	19.00	1.59%	1,427
Mar 26, 2026	18.90	19.00	18.70	18.90	18.70	1.07%	1,023
Mar 25, 2026	18.50	18.90	18.50	18.70	18.51	1.08%	2,172
Mar 24, 2026	18.90	18.90	18.50	18.50	18.31	-0.54%	6,974
Mar 23, 2026	18.60	18.60	18.50	18.60	18.41	-	2,379
Mar 20, 2026	18.50	18.60	18.50	18.60	18.41	-	243
Mar 19, 2026	18.60	18.90	18.60	18.60	18.41	-1.06%	1,702
Mar 18, 2026	19.00	19.00	18.60	18.80	18.60	-	146
Mar 17, 2026	18.80	19.00	18.80	18.80	18.60	-	272
Mar 16, 2026	18.50	19.00	18.50	18.80	18.60	-1.05%	1,565
Mar 13, 2026	19.40	19.50	18.90	19.00	18.80	-0.52%	752
Mar 12, 2026	18.80	19.40	18.80	19.10	18.90	-1.55%	1,754
Mar 11, 2026	19.10	19.40	19.00	19.40	19.20	2.11%	577
Mar 10, 2026	18.60	19.10	18.60	19.00	18.80	1.60%	1,970
Mar 9, 2026	18.50	19.00	18.50	18.70	18.51	-1.58%	912
Mar 6, 2026	19.00	19.20	19.00	19.00	18.80	-1.04%	1,194
Mar 5, 2026	19.10	19.20	19.10	19.20	19.00	2.13%	693