Renta 4 Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.90	19.15	18.90	19.15	19.15	-	325
Jun 4, 2026	18.85	19.20	18.85	19.15	19.15	-	141
Jun 3, 2026	18.85	19.20	18.85	19.15	19.15	-	381
Jun 2, 2026	19.15	19.20	18.85	19.15	19.15	-	449
Jun 1, 2026	19.10	19.30	18.85	19.15	19.15	0.79%	4,787
May 29, 2026	18.90	19.00	18.80	19.00	19.00	0.26%	6,107
May 28, 2026	18.95	18.95	18.90	18.95	18.95	-0.26%	582
May 27, 2026	19.10	19.10	18.95	19.00	19.00	-	2,086
May 26, 2026	19.00	19.10	18.95	19.00	19.00	-0.52%	1,378
May 25, 2026	19.00	19.00	19.00	19.10	19.10	-	296
May 22, 2026	19.05	19.10	19.00	19.10	19.10	0.26%	2,346
May 21, 2026	19.00	19.05	19.00	19.05	19.05	-	1,399
May 20, 2026	19.00	19.05	19.00	19.05	19.05	0.26%	700
May 19, 2026	19.15	19.15	19.00	19.00	19.00	-0.52%	1,969
May 18, 2026	19.15	19.15	19.00	19.10	19.10	-	591
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	3.12%	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