Redeia Corporación Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	14.70	14.79	14.62	14.68	14.68	0.27%	1,211,467
Oct 5, 2026	14.87	14.87	14.64	14.64	14.64	-1.08%	2,732,687
Oct 2, 2026	14.70	14.92	14.70	14.80	14.80	0.48%	1,985,622
Oct 1, 2026	14.64	14.86	14.56	14.73	14.73	-	2,019,552
Sep 30, 2026	14.87	15.04	14.73	14.73	14.73	-0.81%	1,980,344
Sep 29, 2026	14.86	14.91	14.79	14.85	14.85	-0.34%	1,041,300
Sep 28, 2026	15.03	15.08	14.90	14.90	14.90	-0.40%	683,220
Sep 25, 2026	15.07	15.16	14.88	14.96	14.96	-0.93%	836,464
Sep 24, 2026	15.07	15.16	14.98	15.10	15.10	-0.07%	964,058
Sep 23, 2026	15.23	15.23	15.09	15.11	15.11	-0.66%	590,698
Sep 22, 2026	15.25	15.30	15.12	15.21	15.21	0.07%	493,858
Sep 21, 2026	15.08	15.28	15.05	15.20	15.20	0.60%	780,306
Sep 18, 2026	15.06	15.11	14.98	15.11	15.11	0.13%	1,808,722
Sep 17, 2026	15.06	15.12	14.97	15.09	15.09	0.33%	690,824
Sep 16, 2026	14.83	15.04	14.80	15.04	15.04	1.42%	1,211,344
Sep 15, 2026	14.68	14.90	14.61	14.83	14.83	0.95%	633,483
Sep 14, 2026	14.81	14.84	14.69	14.69	14.69	-0.74%	750,768
Sep 11, 2026	14.95	15.00	14.80	14.80	14.80	-0.67%	756,982
Sep 10, 2026	14.94	15.03	14.90	14.90	14.90	-0.07%	547,835
Sep 9, 2026	14.90	15.04	14.88	14.91	14.91	0.07%	809,209
Sep 8, 2026	14.90	14.92	14.76	14.90	14.90	-	537,562
Sep 7, 2026	14.95	15.03	14.85	14.90	14.90	-0.60%	580,937
Sep 4, 2026	14.88	14.99	14.79	14.99	14.99	0.81%	954,082
Sep 3, 2026	14.94	14.96	14.78	14.87	14.87	-0.27%	691,613
Sep 2, 2026	15.07	15.16	14.91	14.91	14.91	-0.86%	860,437
Sep 1, 2026	15.32	15.35	14.97	15.04	15.04	-1.57%	877,338
Aug 31, 2026	15.26	15.30	15.17	15.28	15.28	0.46%	3,632,214
Aug 28, 2026	15.25	15.34	15.21	15.21	15.21	0.07%	664,476
Aug 27, 2026	15.23	15.23	15.10	15.20	15.20	-0.20%	898,610
Aug 26, 2026	15.34	15.34	15.20	15.23	15.23	-0.33%	656,936
Aug 25, 2026	15.26	15.31	15.17	15.28	15.28	0.73%	441,413
Aug 24, 2026	15.07	15.17	15.06	15.17	15.17	0.60%	503,208
Aug 21, 2026	15.15	15.27	15.08	15.08	15.08	-0.66%	652,157
Aug 20, 2026	15.14	15.26	15.12	15.18	15.18	0.60%	498,828
Aug 19, 2026	15.19	15.22	15.09	15.09	15.09	-0.66%	424,617
Aug 18, 2026	15.05	15.24	15.01	15.19	15.19	1.13%	611,884
Aug 17, 2026	15.14	15.19	15.02	15.02	15.02	-0.99%	594,737
Aug 14, 2026	15.24	15.26	15.15	15.17	15.17	-0.46%	547,818
Aug 13, 2026	15.32	15.37	15.24	15.24	15.24	-0.52%	645,036
Aug 12, 2026	15.37	15.42	15.25	15.32	15.32	-0.07%	622,338
Aug 11, 2026	15.27	15.38	15.27	15.33	15.33	0.13%	990,644
Aug 10, 2026	15.47	15.47	15.22	15.31	15.31	-1.03%	835,514
Aug 7, 2026	15.49	15.52	15.35	15.47	15.47	0.13%	492,376
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