ETR:RDEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.78	29.26	28.70	28.98	28.98	-0.89%	74
Sep 10, 2026	29.76	29.76	29.24	29.24	29.24	-0.68%	1,000
Sep 9, 2026	29.92	29.92	29.44	29.44	29.44	-1.41%	704
Sep 8, 2026	30.34	30.34	29.76	29.86	29.86	-0.80%	3,734
Sep 7, 2026	30.26	30.26	29.98	30.10	30.10	-1.89%	94
Sep 4, 2026	30.84	30.84	30.68	30.68	30.68	-2.04%	401
Sep 3, 2026	30.44	31.62	30.44	31.32	31.32	3.23%	2,581
Sep 2, 2026	30.34	30.34	30.34	30.34	30.34	-1.81%	59
Sep 1, 2026	31.02	31.18	30.90	30.90	30.90	-1.47%	147
Aug 31, 2026	31.24	31.40	31.24	31.36	31.36	-0.13%	340
Aug 28, 2026	31.08	31.40	31.08	31.40	31.40	0.45%	875
Aug 27, 2026	30.24	31.26	30.24	31.26	31.26	3.03%	257
Aug 26, 2026	30.36	30.36	30.30	30.34	30.34	-1.43%	80
Aug 25, 2026	31.00	31.12	30.24	30.78	30.78	-1.41%	3,541
Aug 24, 2026	31.20	31.22	31.20	31.22	31.22	1.69%	1,445
Aug 21, 2026	29.92	30.70	29.90	30.70	30.70	0.85%	1,029
Aug 20, 2026	30.28	30.44	30.28	30.44	30.44	1.20%	77
Aug 19, 2026	29.62	30.08	29.62	30.08	30.08	0.67%	915
Aug 18, 2026	29.54	29.88	29.54	29.88	29.88	2.82%	2,590
Aug 17, 2026	29.40	29.40	29.06	29.06	29.06	-2.48%	729
Aug 14, 2026	30.10	30.58	29.80	29.80	29.80	1.64%	3,506
Aug 13, 2026	29.76	29.90	29.32	29.32	29.32	-2.01%	4,722
Aug 12, 2026	30.46	30.46	29.82	29.92	29.92	-2.48%	5,830
Aug 11, 2026	30.76	30.76	30.68	30.68	30.68	-0.32%	30
Aug 10, 2026	30.50	30.82	30.50	30.78	30.78	-0.26%	1,178
Aug 7, 2026	30.40	31.14	30.40	30.86	30.86	0.92%	2,877
Aug 6, 2026	31.40	31.40	30.52	30.58	30.58	-2.91%	3,081
Aug 5, 2026	32.36	32.36	31.74	31.74	31.50	0.19%	359
Aug 4, 2026	31.40	31.68	31.30	31.68	31.44	1.86%	5,728
Aug 3, 2026	31.28	31.28	31.10	31.10	30.86	1.44%	179
Jul 31, 2026	30.82	30.82	30.66	30.66	30.42	-2.42%	35
Jul 30, 2026	33.10	33.10	31.42	31.42	31.18	-6.82%	368
Jul 29, 2026	33.32	33.72	33.00	33.72	33.46	1.69%	1,965
Jul 28, 2026	31.62	33.16	31.62	33.16	32.91	10.02%	457
Jul 24, 2026	29.54	30.14	29.54	30.14	29.91	4.58%	65
Jul 23, 2026	29.54	29.68	28.82	28.82	28.60	-	3,635
Jul 22, 2026	28.94	28.94	28.82	28.82	28.60	-0.21%	196
Jul 21, 2026	29.64	29.64	28.88	28.88	28.66	-2.70%	237
Jul 20, 2026	29.58	29.68	29.38	29.68	29.45	0.95%	1,031
Jul 17, 2026	30.18	30.18	29.40	29.40	29.17	-0.74%	550
Jul 16, 2026	28.74	29.62	28.74	29.62	29.39	0.34%	862
Jul 15, 2026	28.68	29.52	28.68	29.52	29.29	2.71%	423
Jul 14, 2026	28.12	28.84	28.12	28.74	28.52	-1.71%	1,222
Jul 13, 2026	28.48	29.24	28.32	29.24	29.02	2.89%	3,449
Jul 10, 2026	28.40	28.42	28.40	28.42	28.20	1.86%	65
Jul 9, 2026	28.08	28.08	27.86	27.90	27.69	-1.13%	749
Jul 8, 2026	28.64	28.64	28.22	28.22	28.00	-2.56%	101
Jul 7, 2026	28.90	29.04	28.88	28.96	28.74	3.35%	342
Jul 6, 2026	27.90	28.02	27.90	28.02	27.80	2.49%	1,456
Jul 3, 2026	27.28	27.34	27.28	27.34	27.13	-1.01%	135