Renta 4 Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	19.60	19.70	19.40	19.60	19.60	0.51%	518
Aug 14, 2026	19.70	19.70	19.40	19.50	19.50	-0.51%	1,282
Aug 13, 2026	19.70	19.70	19.50	19.60	19.60	-	101
Aug 12, 2026	19.40	19.60	19.40	19.60	19.60	0.26%	2,724
Aug 11, 2026	19.55	19.55	19.40	19.55	19.55	-	211
Aug 10, 2026	19.40	19.70	19.40	19.55	19.55	0.26%	1,938
Aug 7, 2026	19.25	19.50	19.25	19.50	19.50	1.30%	3,509
Aug 6, 2026	19.50	19.50	19.25	19.25	19.25	-0.77%	13,576
Aug 5, 2026	19.40	19.45	19.35	19.40	19.40	-0.26%	2,945
Aug 4, 2026	19.40	19.45	19.35	19.45	19.45	-	1,830
Aug 3, 2026	19.35	19.35	19.35	19.45	19.45	-	45
Jul 31, 2026	19.20	19.30	19.20	19.45	19.45	-	80
Jul 30, 2026	19.20	19.45	19.20	19.45	19.45	-	293
Jul 29, 2026	19.50	19.50	19.20	19.45	19.45	0.52%	2,941
Jul 28, 2026	19.10	19.40	19.00	19.35	19.35	-0.26%	1,945
Jul 27, 2026	19.10	19.40	19.10	19.40	19.40	1.57%	2,326
Jul 24, 2026	19.00	19.10	19.00	19.10	19.10	-	449
Jul 23, 2026	19.10	19.10	19.05	19.10	19.10	-	312
Jul 22, 2026	19.00	19.10	19.00	19.10	19.10	0.53%	6,906
Jul 21, 2026	19.00	19.00	19.00	19.00	19.00	-	94
Jul 20, 2026	19.15	19.20	19.00	19.00	19.00	-0.78%	4,015
Jul 17, 2026	19.15	19.15	19.10	19.15	19.15	-	2,663
Jul 16, 2026	19.15	19.15	19.10	19.15	19.15	-	3,112
Jul 15, 2026	19.10	19.15	19.10	19.15	19.15	0.79%	2,335
Jul 14, 2026	19.00	19.00	18.80	19.00	19.00	0.26%	130,103
Jul 13, 2026	18.75	19.00	18.75	18.95	18.95	-	348
Jul 10, 2026	18.95	19.00	18.70	18.95	18.95	1.07%	985
Jul 9, 2026	18.80	18.95	18.70	18.75	18.75	-0.53%	1,165
Jul 8, 2026	18.85	18.95	18.75	18.85	18.85	-	681
Jul 7, 2026	18.90	19.00	18.85	18.85	18.85	-	1,219
Jul 6, 2026	19.00	19.00	18.85	18.85	18.85	-0.79%	1,436
Jul 3, 2026	19.00	19.15	19.00	19.00	19.00	-0.78%	700
Jul 2, 2026	18.85	19.10	18.85	19.15	19.15	-	496
Jul 1, 2026	18.85	19.15	18.85	19.15	19.15	0.26%	1,343
Jun 30, 2026	19.00	19.10	19.00	19.10	19.10	-	1,176
Jun 29, 2026	19.00	19.10	19.00	19.10	19.10	-	244
Jun 26, 2026	19.05	19.10	18.95	19.10	19.10	-	2,933
Jun 25, 2026	19.00	19.10	19.00	19.10	19.10	1.06%	653
Jun 24, 2026	19.00	19.10	19.00	18.90	18.90	-	54,111
Jun 23, 2026	19.10	19.10	18.10	18.90	18.90	-1.05%	6,074
Jun 22, 2026	19.10	19.10	19.10	19.10	19.10	-	97
Jun 19, 2026	19.15	19.15	19.10	19.10	19.10	0.53%	819
Jun 18, 2026	18.85	19.15	18.85	19.00	19.00	-	192