Redeia Corporación Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.47	15.72	15.46	15.59	15.59	1.37%	1,942,732
Jul 16, 2026	15.34	15.38	15.19	15.38	15.38	-	747,421
Jul 15, 2026	15.30	15.43	15.25	15.38	15.38	0.07%	774,636
Jul 14, 2026	15.37	15.38	15.21	15.37	15.37	-0.26%	1,070,365
Jul 13, 2026	15.40	15.46	15.33	15.41	15.41	0.13%	789,282
Jul 10, 2026	15.23	15.39	15.20	15.39	15.39	1.12%	1,007,228
Jul 9, 2026	15.28	15.30	15.12	15.22	15.22	-0.59%	654,409
Jul 8, 2026	15.36	15.40	15.22	15.31	15.31	-0.20%	1,352,866
Jul 7, 2026	15.22	15.42	15.22	15.34	15.34	0.59%	839,617
Jul 6, 2026	15.30	15.43	15.21	15.25	15.25	-0.26%	1,259,745
Jul 3, 2026	15.16	15.33	15.10	15.29	15.29	1.39%	1,167,622
Jul 2, 2026	14.95	15.13	14.93	15.08	15.08	0.80%	1,431,881
Jul 1, 2026	14.95	14.96	14.78	14.96	14.96	0.47%	2,153,173
Jun 30, 2026	15.02	15.09	14.82	14.89	14.89	-0.60%	1,820,836
Jun 29, 2026	14.87	15.04	14.79	14.98	14.98	0.31%	1,617,650
Jun 26, 2026	15.50	15.55	15.42	15.42	14.93	-0.19%	1,540,992
Jun 25, 2026	15.32	15.50	15.30	15.45	14.96	0.98%	2,057,336
Jun 24, 2026	15.28	15.38	15.16	15.30	14.82	0.26%	2,097,269
Jun 23, 2026	15.20	15.26	15.07	15.26	14.78	0.53%	1,509,559
Jun 22, 2026	15.18	15.25	14.96	15.18	14.70	-0.78%	2,130,993
Jun 19, 2026	15.35	15.35	15.12	15.30	14.82	-0.13%	3,536,505
Jun 18, 2026	15.18	15.39	15.02	15.32	14.84	1.26%	2,557,204
Jun 17, 2026	15.02	15.13	14.90	15.13	14.65	0.46%	1,749,226
Jun 16, 2026	15.13	15.21	14.99	15.06	14.59	-0.26%	1,548,177
Jun 15, 2026	15.23	15.23	15.04	15.10	14.62	-0.33%	1,476,196
Jun 12, 2026	15.09	15.16	15.02	15.15	14.67	0.60%	933,881
Jun 11, 2026	15.12	15.22	15.05	15.06	14.59	-0.40%	4,081,722
Jun 10, 2026	14.98	15.20	14.94	15.12	14.64	1.07%	1,478,989
Jun 9, 2026	14.83	15.01	14.83	14.96	14.49	0.94%	759,206
Jun 8, 2026	14.85	14.93	14.82	14.82	14.35	-0.27%	1,808,155
Jun 5, 2026	14.75	14.93	14.72	14.86	14.39	1.50%	857,312
Jun 4, 2026	14.62	14.90	14.60	14.64	14.18	-	1,093,943
Jun 3, 2026	14.84	14.90	14.52	14.64	14.18	-0.75%	1,521,687
Jun 2, 2026	14.68	14.79	14.68	14.75	14.29	0.20%	1,295,480
Jun 1, 2026	14.73	14.87	14.63	14.72	14.26	-0.07%	1,600,233
May 29, 2026	14.94	14.97	14.73	14.73	14.27	-1.01%	5,645,279
May 28, 2026	14.87	15.00	14.84	14.88	14.41	-	773,568
May 27, 2026	15.02	15.03	14.79	14.88	14.41	-0.73%	1,193,001
May 26, 2026	14.98	15.15	14.98	14.99	14.52	-0.07%	1,088,875
May 25, 2026	15.07	15.10	14.98	15.00	14.53	0.33%	523,009
May 22, 2026	14.99	15.14	14.95	14.95	14.48	-0.07%	1,090,634
May 21, 2026	14.80	15.02	14.80	14.96	14.49	0.88%	1,552,419
May 20, 2026	14.84	14.91	14.77	14.83	14.36	-0.20%	1,078,016
May 19, 2026	14.74	14.88	14.74	14.86	14.39	1.09%	888,367
May 18, 2026	14.34	14.70	14.34	14.70	14.24	2.08%	1,140,358
May 15, 2026	14.50	14.55	14.36	14.40	13.95	-0.62%	1,636,061
May 14, 2026	14.53	14.60	14.49	14.49	14.03	0.28%	1,058,726
May 13, 2026	14.52	14.60	14.45	14.45	13.99	-0.76%	2,205,251
May 12, 2026	14.60	14.74	14.52	14.56	14.10	-0.27%	1,039,479
May 11, 2026	14.53	14.67	14.51	14.60	14.14	0.14%	949,123