Redeia Corporación Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.50	15.55	15.42	15.42	15.42	-0.19%	1,527,976
Jun 25, 2026	15.32	15.50	15.30	15.45	15.45	0.98%	2,057,336
Jun 24, 2026	15.28	15.38	15.16	15.30	15.30	0.26%	2,094,156
Jun 23, 2026	15.20	15.26	15.07	15.26	15.26	0.53%	1,505,675
Jun 22, 2026	15.18	15.25	14.96	15.18	15.18	-0.78%	2,119,414
Jun 19, 2026	15.35	15.35	15.12	15.30	15.30	-0.13%	3,536,505
Jun 18, 2026	15.18	15.39	15.02	15.32	15.32	1.26%	2,554,678
Jun 17, 2026	15.02	15.13	14.90	15.13	15.13	0.46%	1,749,226
Jun 16, 2026	15.13	15.21	14.99	15.06	15.06	-0.26%	1,548,177
Jun 15, 2026	15.22	15.23	15.04	15.10	15.10	-0.33%	1,426,551
Jun 12, 2026	15.09	15.16	15.02	15.15	15.15	0.60%	928,671
Jun 11, 2026	15.12	15.22	15.05	15.06	15.06	-0.40%	4,077,074
Jun 10, 2026	14.98	15.20	14.94	15.12	15.12	1.07%	1,478,989
Jun 9, 2026	14.83	15.01	14.83	14.96	14.96	0.94%	756,605
Jun 8, 2026	14.85	14.93	14.82	14.82	14.82	-0.27%	1,802,791
Jun 5, 2026	14.75	14.93	14.72	14.86	14.86	1.50%	857,312
Jun 4, 2026	14.62	14.90	14.60	14.64	14.64	-	1,090,832
Jun 3, 2026	14.84	14.90	14.52	14.64	14.64	-0.75%	1,521,687
Jun 2, 2026	14.68	14.79	14.68	14.75	14.75	0.20%	1,290,904
Jun 1, 2026	14.73	14.87	14.63	14.72	14.72	-0.07%	1,592,666
May 29, 2026	14.94	14.97	14.73	14.73	14.73	-1.01%	5,645,279
May 28, 2026	14.87	15.00	14.84	14.88	14.88	-	773,568
May 27, 2026	15.02	15.03	14.79	14.88	14.88	-0.73%	1,190,198
May 26, 2026	14.98	15.15	14.98	14.99	14.99	-0.07%	1,085,737
May 25, 2026	15.07	15.10	14.98	15.00	15.00	0.33%	523,009
May 22, 2026	14.99	15.14	14.95	14.95	14.95	-0.07%	1,088,721
May 21, 2026	14.80	15.02	14.80	14.96	14.96	0.88%	1,550,765
May 20, 2026	14.84	14.91	14.77	14.83	14.83	-0.20%	1,076,998
May 19, 2026	14.74	14.88	14.74	14.86	14.86	1.09%	887,349
May 18, 2026	14.34	14.70	14.34	14.70	14.70	2.08%	1,140,242
May 15, 2026	14.50	14.55	14.36	14.40	14.40	-0.62%	1,636,061
May 14, 2026	14.53	14.60	14.49	14.49	14.49	0.28%	1,058,726
May 13, 2026	14.52	14.60	14.45	14.45	14.45	-0.76%	2,205,251
May 12, 2026	14.60	14.74	14.52	14.56	14.56	-0.27%	1,039,479
May 11, 2026	14.53	14.67	14.51	14.60	14.60	0.14%	949,123
May 8, 2026	14.68	14.74	14.53	14.58	14.58	-1.35%	1,090,736
May 7, 2026	14.82	14.85	14.62	14.78	14.78	-0.14%	1,475,267
May 6, 2026	14.68	14.80	14.57	14.80	14.80	1.37%	936,211
May 5, 2026	14.75	14.87	14.53	14.60	14.60	-0.95%	1,305,648
May 4, 2026	14.96	14.97	14.63	14.74	14.74	-1.07%	1,037,137
Apr 30, 2026	14.78	15.03	14.70	14.90	14.90	0.40%	1,144,785
Apr 29, 2026	15.07	15.07	14.65	14.84	14.84	-0.54%	1,199,235
Apr 28, 2026	14.88	15.05	14.88	14.92	14.92	-0.13%	953,270
Apr 27, 2026	14.85	15.00	14.85	14.94	14.94	0.20%	1,473,314
Apr 24, 2026	14.95	14.97	14.87	14.91	14.91	-0.40%	828,744
Apr 23, 2026	14.74	14.97	14.73	14.97	14.97	1.42%	1,139,602
Apr 22, 2026	14.90	14.99	14.75	14.76	14.76	-1.14%	1,673,504
Apr 21, 2026	15.02	15.15	14.90	14.93	14.93	-0.86%	1,883,107
Apr 20, 2026	15.01	15.10	14.97	15.06	15.06	0.33%	1,030,677
Apr 17, 2026	15.08	15.26	14.95	15.01	15.01	-0.92%	1,367,799