Redeia Corporación Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.49	15.49	15.35	15.43	-	-0.13%	87,093
Aug 6, 2026	15.48	15.55	15.42	15.45	15.45	0.52%	612,516
Aug 5, 2026	15.50	15.63	15.37	15.37	15.37	-0.58%	528,361
Aug 4, 2026	15.44	15.54	15.40	15.46	15.46	0.13%	722,312
Aug 3, 2026	15.36	15.52	15.25	15.44	15.44	0.78%	743,387
Jul 31, 2026	15.36	15.42	15.24	15.32	15.32	-	840,381
Jul 30, 2026	15.42	15.58	15.26	15.32	15.32	-0.91%	1,050,107
Jul 29, 2026	15.69	15.76	15.28	15.46	15.46	-1.59%	1,267,911
Jul 28, 2026	15.82	15.94	15.67	15.71	15.71	-	2,115,846
Jul 27, 2026	15.82	15.82	15.67	15.71	15.71	-0.06%	1,089,445
Jul 24, 2026	15.68	15.77	15.63	15.72	15.72	0.38%	650,620
Jul 23, 2026	15.63	15.66	15.54	15.66	15.66	0.19%	819,283
Jul 22, 2026	15.43	15.67	15.38	15.63	15.63	1.36%	978,987
Jul 21, 2026	15.46	15.48	15.34	15.42	15.42	-0.19%	1,555,753
Jul 20, 2026	15.56	15.62	15.44	15.45	15.45	-0.90%	595,756
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