Skip to main content
logo
Redeia Corporación, S.A. (LON:0RI5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.55
-0.01 (-0.07%)
At close: May 13, 2026

LON:0RI5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202614.5714.8014.2514.4514.45-0.76%84,627
May 12, 202614.6514.9014.3314.5614.56-0.41%43,481
May 11, 202614.6414.8514.2614.6214.620.27%482,503
May 8, 202614.8114.9714.4114.5814.58-1.35%27,321
May 7, 202614.8015.1114.5414.7814.78-0.14%28,305
May 6, 202614.7414.9514.4014.8014.800.34%3,537,623
May 5, 202614.8215.0314.4614.7514.750.07%5,646,051
May 4, 202614.9615.2414.6414.7414.74-1.63%160,593
May 1, 202614.9914.9914.9914.9914.990.57%-
Apr 30, 202614.8815.0614.4714.9014.900.40%2,619,385
Apr 29, 202615.0715.0714.6514.8414.84-0.54%651,226
Apr 28, 202614.9015.2314.6014.9214.920.47%72,517
Apr 27, 202614.9915.0014.8514.8514.85-0.40%1,008,708
Apr 24, 202615.0114.9514.6514.9114.91-0.39%655,075
Apr 23, 202614.8015.0414.4614.9714.971.41%114,915
Apr 22, 202614.8915.2214.7614.7614.76-1.07%38,751
Apr 21, 202615.0115.1514.7414.9214.92-0.67%4,920,753
Apr 20, 202615.0015.1114.9815.0215.020.07%255,502
Apr 17, 202615.1015.4714.8015.0115.01-0.92%220,653
Apr 16, 202615.2615.2315.0615.1515.150.28%733,034
Apr 15, 202615.1415.4414.8515.1115.11-0.22%902,913
Apr 14, 202615.1915.3915.0915.1415.140.29%725,016
Apr 13, 202615.3015.3514.9915.1015.10-1.58%487,549
Apr 10, 202615.3515.5715.2315.3415.340.72%70,345
Apr 9, 202615.2015.4114.8415.2315.231.18%1,672,464
Apr 8, 202615.4715.7314.9815.0515.05-0.40%600,418
Apr 7, 202615.3015.2215.0215.1115.111.31%1,441,805
Apr 2, 202614.8015.1814.6014.9214.921.57%656,486
Apr 1, 202614.6814.9714.4014.6914.680.88%230,658
Mar 31, 202614.6214.6214.4714.5614.560.78%167,623
Mar 30, 202614.3014.5613.9814.4414.441.14%35,722
Mar 27, 202614.5814.9214.2014.2814.28-2.52%263,598
Mar 26, 202614.5914.8914.3214.6514.65-1.70%278,321
Mar 25, 202614.8615.1714.7714.9014.901.44%44,618
Mar 24, 202614.6014.8214.2614.6914.690.77%193,991
Mar 23, 202614.8014.8214.4114.5814.58-2.53%119,685
Mar 20, 202615.0015.2914.8414.9614.960.10%2,072,436
Mar 19, 202614.9615.2214.6214.9514.95-1.33%163,087
Mar 18, 202615.3015.4014.9315.1515.15-0.68%135,758
Mar 17, 202615.1915.4014.8215.2515.250.97%172,231
Mar 16, 202614.9315.3014.7615.1015.100.35%601,777
Mar 13, 202614.9615.1414.7515.0515.052.28%29,018
Mar 12, 202614.9015.0814.4914.7214.72-0.70%179,313
Mar 11, 202614.9014.8714.5314.8214.82-0.48%98,676
Mar 10, 202614.8515.0314.7614.8914.891.85%206,904
Mar 9, 202614.9014.8214.5514.6214.62-1.89%119,745
Mar 6, 202614.9715.1414.8314.9014.90-0.51%322,449
Mar 5, 202614.9815.1914.6014.9814.980.56%65,129
Mar 4, 202614.8814.9614.7414.9014.900.37%99,597
Mar 3, 202615.4615.4214.7514.8414.84-4.28%178,277