Skip to main content
logo
Redeia Corporación, S.A. (LON:0RI5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.47
+0.20 (1.31%)
At close: Jun 25, 2026

LON:0RI5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.5015.5415.4615.5015.500.19%53,371
Jun 25, 202615.4015.5015.0115.4715.471.31%208,130
Jun 24, 202615.3115.5714.9815.2715.270.07%55,783
Jun 23, 202615.2615.2614.9015.2615.260.84%125,769
Jun 22, 202615.1815.2414.9715.1315.13-0.11%4,188,863
Jun 19, 202615.4015.3615.0315.1515.15-1.12%147,489
Jun 18, 202615.2315.4815.0315.3215.321.81%40,681
Jun 17, 202615.1415.1314.9115.0515.05-0.07%38,189
Jun 16, 202615.1915.2014.9915.0615.06-0.23%41,576
Jun 15, 202615.2615.2514.9215.1015.10-0.36%1,301,445
Jun 12, 202615.3115.1715.0215.1515.150.22%53,816
Jun 11, 202615.1215.4214.8415.1215.120.55%108,163
Jun 10, 202614.9615.2614.6815.0315.030.50%143,387
Jun 9, 202614.9615.0214.8214.9614.960.94%299,869
Jun 8, 202614.8514.9314.8214.8214.82-0.26%61,431
Jun 5, 202614.7615.0314.4614.8614.861.49%282,526
Jun 4, 202614.7414.8914.3514.6414.64-330,056
Jun 3, 202614.8315.1214.5314.6414.64-0.27%36,170
Jun 2, 202614.6514.9714.4114.6814.68-0.13%2,509,279
Jun 1, 202614.8415.0214.6114.7014.70-0.21%1,332,188
May 29, 202614.9815.2214.6014.7314.73-0.94%329,433
May 28, 202614.9215.0014.5714.8714.87-0.07%19,639
May 27, 202614.9815.0214.7214.8814.88-0.73%3,004,850
May 26, 202614.8815.2714.7014.9914.990.07%81,220
May 25, 202615.0715.0914.9814.9814.98-0.96%527,908
May 22, 202615.0215.1414.6815.1315.131.10%43,591
May 21, 202614.7115.1014.5214.9614.961.08%486,164
May 20, 202614.7915.1414.5614.8014.80-0.40%92,099
May 19, 202614.7015.0314.4614.8614.861.09%32,862
May 18, 202614.5014.7014.0714.7014.702.07%32,121
May 15, 202614.5514.7814.2314.4014.40-0.61%34,199
May 14, 202614.4514.8014.2314.4914.490.28%157,336
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