Singapore markets open in 5 hours 1 minute
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,060.77 +42.38 (+0.84%) Dow
38,195.82 +292.53 (+0.77%) Nasdaq
15,831.77 +226.29 (+1.45%) Bitcoin USD
59,287.57 +2,158.65 (+3.78%) CMC Crypto 200
1,273.78 +3.03 (+0.24%)
REN - Redes Energéticas Nacionais, SGPS, S.A. (RN4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 5 |
| 30 Apr 2024 | 2.2550 | 2.2550 | 2.2450 | 2.2450 | 2.2450 | - |
| 29 Apr 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | - |
| 26 Apr 2024 | 2.2150 | 2.2250 | 2.2150 | 2.2250 | 2.2250 | - |
| 25 Apr 2024 | 2.2200 | 2.2200 | 2.2150 | 2.2150 | 2.2150 | - |
| 24 Apr 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
| 23 Apr 2024 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.2300 | - |
| 22 Apr 2024 | 2.2050 | 2.2350 | 2.2050 | 2.2350 | 2.2350 | - |
| 19 Apr 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | - |
| 18 Apr 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 17 Apr 2024 | 2.1600 | 2.1850 | 2.1600 | 2.1850 | 2.1850 | - |
| 16 Apr 2024 | 2.1800 | 2.1850 | 2.1800 | 2.1850 | 2.1850 | - |
| 15 Apr 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 12 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 11 Apr 2024 | 2.1750 | 2.2150 | 2.1750 | 2.2150 | 2.2150 | - |
| 10 Apr 2024 | 2.1900 | 2.1900 | 2.1650 | 2.1650 | 2.1650 | - |
| 09 Apr 2024 | 2.1850 | 2.1900 | 2.1850 | 2.1900 | 2.1900 | - |
| 08 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 05 Apr 2024 | 2.1950 | 2.1950 | 2.1600 | 2.1600 | 2.1600 | - |
| 04 Apr 2024 | 2.1950 | 2.1950 | 2.1750 | 2.1750 | 2.1750 | - |
| 03 Apr 2024 | 2.1850 | 2.1950 | 2.1850 | 2.1950 | 2.1950 | - |
| 02 Apr 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 28 Mar 2024 | 2.1750 | 2.1850 | 2.1750 | 2.1850 | 2.1850 | - |
| 27 Mar 2024 | 2.1750 | 2.1900 | 2.1750 | 2.1900 | 2.1900 | - |
| 26 Mar 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
| 25 Mar 2024 | 2.1750 | 2.1750 | 2.1700 | 2.1700 | 2.1700 | - |
| 22 Mar 2024 | 2.1600 | 2.1650 | 2.1600 | 2.1650 | 2.1650 | - |
| 21 Mar 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | - |
| 20 Mar 2024 | 2.1300 | 2.1550 | 2.1300 | 2.1550 | 2.1550 | - |
| 19 Mar 2024 | 2.1300 | 2.1300 | 2.1150 | 2.1150 | 2.1150 | - |
| 18 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 15 Mar 2024 | 2.1600 | 2.1650 | 2.1600 | 2.1650 | 2.1650 | - |
| 14 Mar 2024 | 2.1650 | 2.1650 | 2.1450 | 2.1450 | 2.1450 | - |
| 13 Mar 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | - |
| 12 Mar 2024 | 2.1950 | 2.1950 | 2.1650 | 2.1650 | 2.1650 | - |
| 11 Mar 2024 | 2.2100 | 2.2100 | 2.2050 | 2.2050 | 2.2050 | - |
| 08 Mar 2024 | 2.2450 | 2.2450 | 2.2200 | 2.2200 | 2.2200 | - |
| 07 Mar 2024 | 2.2250 | 2.2550 | 2.2250 | 2.2550 | 2.2550 | - |
| 06 Mar 2024 | 2.2400 | 2.2400 | 2.2350 | 2.2350 | 2.2350 | - |
| 05 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 04 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 01 Mar 2024 | 2.1850 | 2.2150 | 2.1850 | 2.2150 | 2.2150 | - |
| 29 Feb 2024 | 2.1700 | 2.1850 | 2.1700 | 2.1850 | 2.1850 | - |
| 28 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
| 27 Feb 2024 | 2.1900 | 2.2150 | 2.1850 | 2.1850 | 2.1850 | 5 |
| 26 Feb 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 23 Feb 2024 | 2.1950 | 2.2050 | 2.1950 | 2.2050 | 2.2050 | - |
| 22 Feb 2024 | 2.2150 | 2.2250 | 2.2150 | 2.2250 | 2.2250 | - |
| 21 Feb 2024 | 2.2250 | 2.2250 | 2.2200 | 2.2200 | 2.2200 | - |
| 20 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | - |
| 19 Feb 2024 | 2.2100 | 2.2150 | 2.2100 | 2.2150 | 2.2150 | - |
| 16 Feb 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 15 Feb 2024 | 2.1800 | 2.2050 | 2.1800 | 2.2050 | 2.2050 | - |
| 14 Feb 2024 | 2.1800 | 2.1800 | 2.1750 | 2.1750 | 2.1750 | - |
| 13 Feb 2024 | 2.1950 | 2.1950 | 2.1550 | 2.1550 | 2.1550 | - |
| 12 Feb 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 09 Feb 2024 | 2.1650 | 2.1800 | 2.1650 | 2.1800 | 2.1800 | - |
| 08 Feb 2024 | 2.1800 | 2.1800 | 2.1650 | 2.1650 | 2.1650 | - |
| 07 Feb 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | - |
| 06 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 05 Feb 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| 02 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 01 Feb 2024 | 2.2600 | 2.2600 | 2.2350 | 2.2350 | 2.2350 | - |
| 31 Jan 2024 | 2.2450 | 2.2550 | 2.2450 | 2.2550 | 2.2550 | - |
| 30 Jan 2024 | 2.2400 | 2.2400 | 2.2350 | 2.2350 | 2.2350 | - |
| 29 Jan 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | - |
| 26 Jan 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| 25 Jan 2024 | 2.2700 | 2.2700 | 2.2450 | 2.2450 | 2.2450 | - |
| 24 Jan 2024 | 2.2750 | 2.2750 | 2.2600 | 2.2600 | 2.2600 | - |
| 23 Jan 2024 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | 2.2800 | - |
| 22 Jan 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
| 19 Jan 2024 | 2.2850 | 2.3050 | 2.2850 | 2.3050 | 2.3050 | - |
| 18 Jan 2024 | 2.2850 | 2.3050 | 2.2850 | 2.3050 | 2.3050 | - |
| 17 Jan 2024 | 2.3100 | 2.3100 | 2.3050 | 2.3050 | 2.3050 | - |
| 16 Jan 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | - |
| 15 Jan 2024 | 2.3150 | 2.3250 | 2.3150 | 2.3250 | 2.3250 | - |
| 12 Jan 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
| 11 Jan 2024 | 2.3300 | 2.3300 | 2.3150 | 2.3150 | 2.3150 | - |
| 10 Jan 2024 | 2.3150 | 2.3250 | 2.3150 | 2.3250 | 2.3250 | - |
| 09 Jan 2024 | 2.3300 | 2.3300 | 2.3050 | 2.3050 | 2.3050 | - |
| 08 Jan 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
| 05 Jan 2024 | 2.3450 | 2.3450 | 2.3300 | 2.3300 | 2.3300 | - |
| 04 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 03 Jan 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | - |
| 02 Jan 2024 | 2.3200 | 2.3450 | 2.3050 | 2.3050 | 2.3050 | 166 |
| 29 Dec 2023 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
| 28 Dec 2023 | 2.3050 | 2.3050 | 2.2950 | 2.2950 | 2.2950 | - |
| 27 Dec 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 22 Dec 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 21 Dec 2023 | 2.3250 | 2.3250 | 2.3150 | 2.3150 | 2.3150 | - |
| 21 Dec 2023 | 0.064 Dividend | |||||
| 20 Dec 2023 | 2.3650 | 2.3650 | 2.3550 | 2.3550 | 2.2910 | - |
| 19 Dec 2023 | 2.3800 | 2.3800 | 2.3750 | 2.3750 | 2.3105 | - |
| 18 Dec 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.3348 | - |
| 15 Dec 2023 | 2.4150 | 2.4150 | 2.3950 | 2.3950 | 2.3299 | - |
| 14 Dec 2023 | 2.4450 | 2.4450 | 2.4200 | 2.4200 | 2.3542 | - |
| 13 Dec 2023 | 2.4150 | 2.4300 | 2.4150 | 2.4300 | 2.3640 | - |
| 12 Dec 2023 | 2.4150 | 2.4150 | 2.4100 | 2.4100 | 2.3445 | - |
| 11 Dec 2023 | 2.4250 | 2.4250 | 2.4100 | 2.4100 | 2.3445 | - |
| 08 Dec 2023 | 2.4200 | 2.4250 | 2.4200 | 2.4250 | 2.3591 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.