Redeia Corporacion S.A. (RED.MC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.49 | 15.52 | 15.35 | 15.47 | +0.13% | 494,610 |
| 2026-08-06 | 15.48 | 15.55 | 15.42 | 15.45 | +0.52% | 612,516 |
| 2026-08-05 | 15.50 | 15.63 | 15.37 | 15.37 | -0.58% | 528,584 |
| 2026-08-04 | 15.44 | 15.54 | 15.40 | 15.46 | +0.13% | 724,492 |
| 2026-08-03 | 15.36 | 15.52 | 15.25 | 15.44 | +0.78% | 743,387 |
| 2026-07-31 | 15.36 | 15.42 | 15.24 | 15.32 | +0.00% | 840,381 |
| 2026-07-30 | 15.42 | 15.58 | 15.26 | 15.32 | -0.91% | 1,050,107 |
| 2026-07-29 | 15.69 | 15.76 | 15.28 | 15.46 | -1.59% | 1,277,271 |
| 2026-07-28 | 15.82 | 15.94 | 15.67 | 15.71 | +0.00% | 2,115,846 |
| 2026-07-27 | 15.82 | 15.82 | 15.67 | 15.71 | -0.06% | 1,089,445 |
| 2026-07-24 | 15.68 | 15.77 | 15.63 | 15.72 | +0.38% | 650,620 |
| 2026-07-23 | 15.63 | 15.66 | 15.54 | 15.66 | +0.19% | 819,283 |
| 2026-07-22 | 15.43 | 15.67 | 15.38 | 15.63 | +1.36% | 978,987 |
| 2026-07-21 | 15.46 | 15.48 | 15.34 | 15.42 | -0.19% | 1,555,753 |
| 2026-07-20 | 15.56 | 15.62 | 15.44 | 15.45 | -0.90% | 595,756 |
| 2026-07-17 | 15.47 | 15.72 | 15.46 | 15.59 | +1.37% | 1,943,432 |
| 2026-07-16 | 15.34 | 15.38 | 15.19 | 15.38 | +0.00% | 747,421 |
| 2026-07-15 | 15.30 | 15.43 | 15.25 | 15.38 | +0.07% | 775,287 |
| 2026-07-14 | 15.37 | 15.38 | 15.21 | 15.37 | -0.26% | 1,070,365 |
| 2026-07-13 | 15.40 | 15.46 | 15.33 | 15.41 | +0.13% | 793,203 |
| 2026-07-10 | 15.23 | 15.39 | 15.20 | 15.39 | +1.12% | 1,007,228 |
| 2026-07-09 | 15.28 | 15.30 | 15.12 | 15.22 | -0.59% | 654,409 |
| 2026-07-08 | 15.36 | 15.40 | 15.22 | 15.31 | -0.20% | 1,355,705 |
| 2026-07-07 | 15.22 | 15.42 | 15.22 | 15.34 | +0.59% | 839,617 |
| 2026-07-06 | 15.30 | 15.43 | 15.21 | 15.25 | -0.26% | 1,259,745 |
| 2026-07-03 | 15.16 | 15.33 | 15.10 | 15.29 | +1.39% | 1,167,622 |
| 2026-07-02 | 14.95 | 15.13 | 14.93 | 15.08 | +0.80% | 1,431,881 |
| 2026-07-01 | 14.95 | 14.96 | 14.78 | 14.96 | +0.47% | 2,153,273 |
| 2026-06-30 | 15.02 | 15.09 | 14.82 | 14.89 | -0.60% | 1,820,836 |
| 2026-06-29 | 14.87 | 15.04 | 14.79 | 14.98 | -2.85% | 1,621,737 |
| 2026-06-26 | 15.50 | 15.55 | 15.42 | 15.42 | -0.19% | 1,540,992 |
| 2026-06-25 | 15.32 | 15.50 | 15.30 | 15.45 | +0.98% | 2,057,336 |
| 2026-06-24 | 15.28 | 15.38 | 15.16 | 15.30 | +0.26% | 2,097,269 |
| 2026-06-23 | 15.20 | 15.26 | 15.07 | 15.26 | +0.53% | 1,509,559 |
| 2026-06-22 | 15.18 | 15.25 | 14.96 | 15.18 | -0.78% | 2,130,993 |
| 2026-06-19 | 15.35 | 15.35 | 15.12 | 15.30 | -0.13% | 3,536,505 |
| 2026-06-18 | 15.18 | 15.39 | 15.02 | 15.32 | +1.26% | 2,557,304 |
| 2026-06-17 | 15.02 | 15.13 | 14.90 | 15.13 | +0.46% | 1,749,226 |
| 2026-06-16 | 15.13 | 15.21 | 14.99 | 15.06 | -0.26% | 1,548,277 |
| 2026-06-15 | 15.23 | 15.23 | 15.04 | 15.10 | -0.33% | 1,476,196 |
| 2026-06-12 | 15.09 | 15.16 | 15.02 | 15.15 | +0.60% | 933,881 |
| 2026-06-11 | 15.12 | 15.22 | 15.05 | 15.06 | -0.40% | 4,081,722 |
| 2026-06-10 | 14.98 | 15.20 | 14.94 | 15.12 | +1.07% | 1,478,989 |
| 2026-06-09 | 14.83 | 15.01 | 14.83 | 14.96 | +0.94% | 759,206 |
| 2026-06-08 | 14.85 | 14.93 | 14.82 | 14.82 | -0.27% | 1,808,155 |
| 2026-06-05 | 14.75 | 14.93 | 14.72 | 14.86 | +1.50% | 857,312 |
| 2026-06-04 | 14.62 | 14.90 | 14.60 | 14.64 | +0.00% | 1,093,943 |
| 2026-06-03 | 14.84 | 14.90 | 14.52 | 14.64 | -0.75% | 1,521,687 |
| 2026-06-02 | 14.68 | 14.79 | 14.68 | 14.75 | +0.20% | 1,295,480 |
| 2026-06-01 | 14.73 | 14.87 | 14.63 | 14.72 | -0.07% | 1,600,233 |
| 2026-05-29 | 14.94 | 14.97 | 14.73 | 14.73 | -1.01% | 5,645,279 |
| 2026-05-28 | 14.87 | 15.00 | 14.84 | 14.88 | +0.00% | 773,568 |
| 2026-05-27 | 15.02 | 15.03 | 14.79 | 14.88 | -0.73% | 1,193,001 |
| 2026-05-26 | 14.98 | 15.15 | 14.98 | 14.99 | -0.07% | 1,088,875 |
| 2026-05-25 | 15.07 | 15.10 | 14.98 | 15.00 | +0.33% | 523,009 |
| 2026-05-22 | 14.99 | 15.14 | 14.95 | 14.95 | -0.07% | 1,090,634 |
| 2026-05-21 | 14.80 | 15.02 | 14.80 | 14.96 | +0.88% | 1,552,419 |
| 2026-05-20 | 14.84 | 14.91 | 14.77 | 14.83 | -0.20% | 1,078,016 |
| 2026-05-19 | 14.74 | 14.88 | 14.74 | 14.86 | +1.09% | 888,667 |
| 2026-05-18 | 14.34 | 14.70 | 14.34 | 14.70 | +2.08% | 1,140,358 |
| 2026-05-15 | 14.50 | 14.55 | 14.36 | 14.40 | -0.62% | 1,653,461 |
| 2026-05-14 | 14.53 | 14.60 | 14.49 | 14.49 | +0.28% | 1,058,726 |
| 2026-05-13 | 14.52 | 14.60 | 14.45 | 14.45 | -0.76% | 2,210,551 |
| 2026-05-12 | 14.60 | 14.74 | 14.52 | 14.56 | -0.27% | 1,039,479 |
| 2026-05-11 | 14.53 | 14.67 | 14.51 | 14.60 | +0.14% | 949,123 |
| 2026-05-08 | 14.68 | 14.74 | 14.53 | 14.58 | -1.35% | 1,090,736 |
| 2026-05-07 | 14.82 | 14.85 | 14.62 | 14.78 | -0.14% | 1,475,267 |
| 2026-05-06 | 14.68 | 14.80 | 14.57 | 14.80 | +1.37% | 936,211 |
| 2026-05-05 | 14.75 | 14.87 | 14.53 | 14.60 | -0.95% | 1,305,648 |
| 2026-05-04 | 14.96 | 14.97 | 14.63 | 14.74 | -1.07% | 1,037,137 |
| 2026-04-30 | 14.78 | 15.03 | 14.70 | 14.90 | +0.40% | 1,144,785 |
| 2026-04-29 | 15.07 | 15.07 | 14.65 | 14.84 | -0.54% | 1,199,235 |
| 2026-04-28 | 14.88 | 15.05 | 14.88 | 14.92 | -0.13% | 953,270 |
| 2026-04-27 | 14.85 | 15.00 | 14.85 | 14.94 | +0.20% | 1,473,314 |
| 2026-04-24 | 14.95 | 14.97 | 14.87 | 14.91 | -0.40% | 828,744 |
| 2026-04-23 | 14.74 | 14.97 | 14.73 | 14.97 | +1.42% | 1,139,602 |
| 2026-04-22 | 14.90 | 14.99 | 14.75 | 14.76 | -1.14% | 1,673,504 |
| 2026-04-21 | 15.02 | 15.15 | 14.90 | 14.93 | -0.86% | 1,883,107 |
| 2026-04-20 | 15.01 | 15.10 | 14.97 | 15.06 | +0.33% | 1,030,677 |
| 2026-04-17 | 15.08 | 15.26 | 14.95 | 15.01 | -0.92% | 1,401,399 |
| 2026-04-16 | 15.17 | 15.24 | 15.06 | 15.15 | +0.26% | 1,212,709 |
| 2026-04-15 | 15.14 | 15.19 | 14.94 | 15.11 | -0.20% | 2,315,047 |
| 2026-04-14 | 15.10 | 15.25 | 15.07 | 15.14 | +0.26% | 975,312 |
| 2026-04-13 | 15.26 | 15.34 | 14.99 | 15.10 | -1.56% | 1,082,847 |
| 2026-04-10 | 15.25 | 15.41 | 15.21 | 15.34 | +0.79% | 1,231,272 |
| 2026-04-09 | 15.12 | 15.23 | 15.12 | 15.22 | +1.13% | 1,617,530 |
| 2026-04-08 | 15.44 | 15.44 | 14.98 | 15.05 | -0.46% | 1,532,957 |
| 2026-04-07 | 15.05 | 15.22 | 15.00 | 15.12 | +0.33% | 2,508,310 |
| 2026-04-02 | 14.88 | 15.08 | 14.81 | 15.07 | +2.59% | 1,452,910 |
| 2026-04-01 | 14.70 | 14.76 | 14.60 | 14.69 | +0.89% | 1,968,978 |
| 2026-03-31 | 14.49 | 14.64 | 14.46 | 14.56 | +0.97% | 2,378,443 |
| 2026-03-30 | 14.25 | 14.52 | 14.25 | 14.42 | +1.48% | 3,229,719 |
| 2026-03-27 | 14.48 | 14.61 | 14.21 | 14.21 | -1.11% | 1,754,590 |
| 2026-03-26 | 14.59 | 14.78 | 14.35 | 14.37 | -3.49% | 1,206,161 |
| 2026-03-25 | 14.85 | 14.99 | 14.85 | 14.89 | +0.68% | 2,810,361 |
| 2026-03-24 | 14.55 | 14.79 | 14.52 | 14.79 | +2.35% | 1,430,789 |
| 2026-03-23 | 14.72 | 14.81 | 14.41 | 14.45 | -3.02% | 2,003,096 |
| 2026-03-20 | 15.01 | 15.16 | 14.83 | 14.90 | +0.13% | 5,016,884 |
| 2026-03-19 | 14.96 | 15.05 | 14.78 | 14.88 | -1.20% | 1,638,934 |
| 2026-03-18 | 15.30 | 15.40 | 14.92 | 15.06 | -1.44% | 2,078,416 |
| 2026-03-17 | 15.12 | 15.38 | 15.11 | 15.28 | +1.26% | 1,018,472 |
| 2026-03-16 | 14.93 | 15.17 | 14.93 | 15.09 | +0.33% | 657,788 |
| 2026-03-13 | 14.84 | 15.15 | 14.75 | 15.04 | +1.48% | 1,175,894 |
| 2026-03-12 | 14.77 | 14.88 | 14.63 | 14.82 | +0.34% | 1,158,345 |
| 2026-03-11 | 14.81 | 14.88 | 14.76 | 14.77 | -0.61% | 990,398 |
| 2026-03-10 | 14.90 | 15.02 | 14.75 | 14.86 | +0.68% | 2,014,866 |
| 2026-03-09 | 14.75 | 14.82 | 14.54 | 14.76 | -0.74% | 2,391,387 |
| 2026-03-06 | 14.86 | 15.02 | 14.82 | 14.87 | +0.07% | 1,670,095 |
| 2026-03-05 | 14.90 | 15.09 | 14.79 | 14.86 | +0.27% | 1,226,304 |
| 2026-03-04 | 14.79 | 15.18 | 14.74 | 14.82 | -0.20% | 2,021,269 |
| 2026-03-03 | 15.43 | 15.43 | 14.75 | 14.85 | -4.13% | 3,093,638 |
| 2026-03-02 | 15.52 | 15.74 | 15.32 | 15.49 | -1.53% | 1,928,227 |
| 2026-02-27 | 15.42 | 15.73 | 15.08 | 15.73 | +1.88% | 4,387,193 |
| 2026-02-26 | 16.19 | 16.52 | 15.38 | 15.44 | -5.57% | 3,784,789 |
| 2026-02-25 | 16.14 | 16.37 | 16.14 | 16.35 | +0.99% | 1,438,634 |
| 2026-02-24 | 16.12 | 16.37 | 16.12 | 16.19 | +0.31% | 1,918,210 |
| 2026-02-23 | 15.99 | 16.23 | 15.86 | 16.14 | +0.88% | 1,635,925 |
| 2026-02-20 | 15.91 | 16.00 | 15.79 | 16.00 | +0.57% | 1,302,511 |
| 2026-02-19 | 15.88 | 15.97 | 15.71 | 15.91 | -0.75% | 1,377,407 |
| 2026-02-18 | 16.12 | 16.21 | 15.98 | 16.03 | -0.80% | 1,414,365 |
| 2026-02-17 | 16.10 | 16.43 | 16.09 | 16.16 | +1.00% | 2,627,712 |
| 2026-02-16 | 15.88 | 16.04 | 15.82 | 16.00 | +0.13% | 841,435 |
| 2026-02-13 | 15.80 | 15.99 | 15.66 | 15.98 | +0.88% | 1,210,036 |
| 2026-02-12 | 15.44 | 15.84 | 15.24 | 15.84 | +2.59% | 1,678,366 |
| 2026-02-11 | 15.40 | 15.53 | 15.29 | 15.44 | +0.72% | 1,202,584 |
| 2026-02-10 | 15.19 | 15.33 | 15.09 | 15.33 | +1.39% | 1,024,604 |
| 2026-02-09 | 15.21 | 15.23 | 15.05 | 15.12 | -0.53% | 667,125 |
| 2026-02-06 | 15.11 | 15.20 | 14.99 | 15.20 | +0.60% | 1,273,526 |
| 2026-02-05 | 14.95 | 15.11 | 14.86 | 15.11 | +0.80% | 1,361,800 |
| 2026-02-04 | 14.65 | 15.12 | 14.62 | 14.99 | +2.39% | 1,994,498 |
| 2026-02-03 | 14.50 | 14.72 | 14.44 | 14.64 | +0.76% | 1,094,982 |
| 2026-02-02 | 14.64 | 14.74 | 14.53 | 14.53 | -0.41% | 1,243,929 |
| 2026-01-30 | 14.34 | 14.59 | 14.33 | 14.59 | +1.32% | 2,187,121 |
| 2026-01-29 | 14.48 | 14.50 | 14.38 | 14.40 | -0.83% | 2,623,380 |
| 2026-01-28 | 14.30 | 14.53 | 14.15 | 14.52 | +0.97% | 1,253,782 |
| 2026-01-27 | 14.56 | 14.56 | 14.38 | 14.38 | +0.21% | 1,201,034 |
| 2026-01-26 | 14.58 | 14.58 | 14.35 | 14.35 | -0.76% | 1,513,135 |
| 2026-01-23 | 14.35 | 14.46 | 14.29 | 14.46 | +0.00% | 923,519 |
| 2026-01-22 | 14.61 | 14.64 | 14.46 | 14.46 | -0.41% | 1,656,017 |
| 2026-01-21 | 14.53 | 14.64 | 14.47 | 14.52 | +0.21% | 1,048,060 |
| 2026-01-20 | 14.79 | 14.83 | 14.47 | 14.49 | -2.09% | 1,489,059 |
| 2026-01-19 | 15.04 | 15.07 | 14.80 | 14.80 | -1.00% | 998,996 |
| 2026-01-16 | 14.85 | 14.99 | 14.81 | 14.95 | +0.81% | 2,326,840 |
| 2026-01-15 | 14.98 | 14.99 | 14.74 | 14.83 | -0.67% | 1,926,896 |
| 2026-01-14 | 15.02 | 15.07 | 14.88 | 14.93 | -0.13% | 1,483,680 |
| 2026-01-13 | 15.20 | 15.22 | 14.93 | 14.95 | -1.77% | 1,333,026 |
| 2026-01-12 | 15.24 | 15.27 | 15.03 | 15.22 | -0.20% | 2,107,966 |
| 2026-01-09 | 15.37 | 15.38 | 15.18 | 15.25 | -1.17% | 1,186,375 |
| 2026-01-08 | 15.40 | 15.45 | 15.29 | 15.43 | +0.19% | 1,141,047 |
| 2026-01-07 | 15.42 | 15.62 | 15.31 | 15.40 | +0.13% | 6,622,722 |
| 2026-01-06 | 15.32 | 15.46 | 15.27 | 15.38 | +0.46% | 2,781,602 |
| 2026-01-05 | 15.13 | 15.31 | 15.04 | 15.31 | +0.26% | 1,301,284 |
| 2026-01-02 | 15.25 | 15.30 | 15.18 | 15.27 | +0.66% | 4,243,635 |
| 2025-12-31 | 15.19 | 15.26 | 15.16 | 15.17 | -0.13% | 676,640 |
| 2025-12-30 | 15.12 | 15.25 | 15.08 | 15.19 | +0.40% | 3,739,358 |
| 2025-12-29 | 15.17 | 15.29 | 15.11 | 15.13 | -0.26% | 760,625 |
| 2025-12-24 | 15.20 | 15.24 | 15.17 | 15.17 | -0.07% | 183,740 |
| 2025-12-23 | 15.15 | 15.21 | 15.11 | 15.18 | +0.46% | 963,858 |
| 2025-12-22 | 14.92 | 15.14 | 14.92 | 15.11 | +0.40% | 1,002,293 |
| 2025-12-19 | 15.00 | 15.08 | 14.89 | 15.05 | +0.33% | 2,905,972 |
| 2025-12-18 | 15.15 | 15.16 | 14.99 | 15.00 | -0.79% | 4,956,370 |
| 2025-12-17 | 15.00 | 15.12 | 14.92 | 15.12 | +0.87% | 3,909,340 |
| 2025-12-16 | 15.13 | 15.14 | 14.96 | 14.99 | -0.33% | 1,047,452 |
| 2025-12-15 | 14.98 | 15.09 | 14.94 | 15.04 | +0.80% | 827,921 |
| 2025-12-12 | 14.70 | 14.95 | 14.68 | 14.92 | +1.43% | 1,059,577 |
| 2025-12-11 | 14.86 | 14.87 | 14.71 | 14.71 | -1.34% | 1,860,647 |
| 2025-12-10 | 15.05 | 15.12 | 14.89 | 14.91 | -0.93% | 1,207,513 |
| 2025-12-09 | 15.24 | 15.24 | 15.05 | 15.05 | -0.53% | 1,066,532 |
| 2025-12-08 | 15.15 | 15.24 | 15.11 | 15.13 | -0.46% | 661,549 |
| 2025-12-05 | 15.01 | 15.23 | 14.99 | 15.20 | +1.20% | 1,101,717 |
| 2025-12-04 | 15.21 | 15.33 | 15.02 | 15.02 | -1.44% | 1,845,132 |
| 2025-12-03 | 15.26 | 15.37 | 15.20 | 15.24 | -0.33% | 1,106,681 |
| 2025-12-02 | 15.30 | 15.40 | 15.29 | 15.29 | +0.07% | 735,365 |
| 2025-12-01 | 15.32 | 15.35 | 15.21 | 15.28 | -0.65% | 1,100,877 |
| 2025-11-28 | 15.44 | 15.44 | 15.24 | 15.38 | -0.13% | 986,810 |
| 2025-11-27 | 15.31 | 15.41 | 15.28 | 15.40 | +0.92% | 1,688,820 |
| 2025-11-26 | 15.18 | 15.30 | 15.12 | 15.26 | +0.26% | 1,981,150 |
| 2025-11-25 | 15.23 | 15.27 | 15.10 | 15.22 | +0.00% | 797,131 |
| 2025-11-24 | 15.19 | 15.25 | 15.03 | 15.22 | +1.20% | 4,598,735 |
| 2025-11-21 | 15.08 | 15.15 | 14.93 | 15.04 | +0.20% | 1,347,933 |
| 2025-11-20 | 15.12 | 15.18 | 15.01 | 15.01 | -0.86% | 1,401,249 |
| 2025-11-19 | 15.07 | 15.34 | 14.99 | 15.14 | +0.46% | 1,679,259 |
| 2025-11-18 | 15.08 | 15.20 | 15.02 | 15.07 | -0.07% | 1,748,303 |
| 2025-11-17 | 15.12 | 15.19 | 15.01 | 15.08 | +0.00% | 814,964 |
| 2025-11-14 | 15.05 | 15.15 | 14.97 | 15.08 | -0.07% | 983,502 |
| 2025-11-13 | 15.24 | 15.31 | 15.09 | 15.09 | -1.05% | 1,456,527 |
| 2025-11-12 | 15.26 | 15.32 | 15.18 | 15.25 | +0.26% | 943,011 |
| 2025-11-11 | 15.35 | 15.35 | 15.19 | 15.21 | -0.46% | 1,135,673 |
| 2025-11-10 | 15.27 | 15.37 | 15.23 | 15.28 | -0.07% | 1,006,490 |
| 2025-11-07 | 15.41 | 15.52 | 15.27 | 15.29 | -0.33% | 1,449,622 |
| 2025-11-06 | 15.47 | 15.55 | 15.33 | 15.34 | +0.07% | 1,675,168 |
| 2025-11-05 | 15.30 | 15.49 | 15.25 | 15.33 | -1.67% | 2,653,745 |
| 2025-11-04 | 15.46 | 15.64 | 15.41 | 15.59 | +0.71% | 927,344 |
| 2025-11-03 | 15.50 | 15.59 | 15.41 | 15.48 | -0.83% | 2,239,436 |
| 2025-10-31 | 16.15 | 16.22 | 15.59 | 15.61 | -4.00% | 2,968,002 |
| 2025-10-30 | 16.29 | 16.38 | 16.16 | 16.26 | -0.18% | 1,377,237 |
| 2025-10-29 | 16.50 | 16.69 | 16.20 | 16.29 | -2.40% | 2,340,598 |
| 2025-10-28 | 16.72 | 16.80 | 16.64 | 16.69 | -0.12% | 1,193,435 |
| 2025-10-27 | 16.73 | 16.76 | 16.60 | 16.71 | +0.00% | 854,281 |
| 2025-10-24 | 16.68 | 16.73 | 16.58 | 16.71 | +0.06% | 623,972 |
| 2025-10-23 | 16.65 | 16.71 | 16.36 | 16.70 | -0.77% | 4,436,759 |
| 2025-10-22 | 17.24 | 17.68 | 16.61 | 16.83 | -1.17% | 3,511,393 |
| 2025-10-21 | 16.86 | 17.04 | 16.86 | 17.03 | +1.07% | 1,129,382 |
| 2025-10-20 | 16.83 | 16.96 | 16.75 | 16.85 | +0.06% | 1,052,949 |
| 2025-10-17 | 16.84 | 16.93 | 16.69 | 16.84 | +0.30% | 1,491,942 |
| 2025-10-16 | 16.61 | 16.79 | 16.54 | 16.79 | -0.30% | 1,256,541 |
| 2025-10-15 | 16.75 | 16.87 | 16.60 | 16.84 | +1.20% | 1,351,969 |
| 2025-10-14 | 16.72 | 16.84 | 16.62 | 16.64 | +1.46% | 1,554,786 |
| 2025-10-13 | 16.57 | 16.57 | 16.40 | 16.40 | -0.67% | 1,017,649 |
| 2025-10-10 | 16.34 | 16.54 | 16.34 | 16.51 | +0.98% | 1,683,103 |
| 2025-10-09 | 16.21 | 16.38 | 16.13 | 16.35 | +0.80% | 1,478,911 |
| 2025-10-08 | 16.25 | 16.29 | 16.17 | 16.22 | +0.06% | 1,490,402 |
| 2025-10-07 | 16.28 | 16.28 | 16.13 | 16.21 | -0.25% | 2,549,021 |
| 2025-10-06 | 16.14 | 16.25 | 16.09 | 16.25 | +0.74% | 1,850,476 |
| 2025-10-03 | 16.28 | 16.33 | 16.08 | 16.13 | -0.74% | 3,502,913 |
| 2025-10-02 | 16.26 | 16.29 | 16.11 | 16.25 | -0.67% | 1,462,794 |
| 2025-10-01 | 16.53 | 16.57 | 16.31 | 16.36 | -0.49% | 955,725 |
| 2025-09-30 | 16.30 | 16.44 | 16.19 | 16.44 | +0.67% | 1,312,628 |
| 2025-09-29 | 16.40 | 16.41 | 16.28 | 16.33 | -0.18% | 1,033,316 |
| 2025-09-26 | 16.46 | 16.48 | 16.33 | 16.36 | -0.37% | 811,283 |
| 2025-09-25 | 16.30 | 16.54 | 16.25 | 16.42 | +0.61% | 1,065,818 |
| 2025-09-24 | 16.43 | 16.50 | 16.29 | 16.32 | -0.06% | 818,986 |
| 2025-09-23 | 16.36 | 16.55 | 16.26 | 16.33 | +0.31% | 808,281 |
| 2025-09-22 | 16.08 | 16.42 | 16.05 | 16.28 | +0.49% | 1,104,380 |
| 2025-09-19 | 16.15 | 16.32 | 16.09 | 16.20 | -1.34% | 5,211,214 |
| 2025-09-18 | 16.35 | 16.57 | 16.34 | 16.42 | +0.37% | 821,147 |
| 2025-09-17 | 16.47 | 16.53 | 16.36 | 16.36 | -1.09% | 915,461 |
| 2025-09-16 | 16.69 | 16.78 | 16.54 | 16.54 | -0.90% | 851,094 |
| 2025-09-15 | 16.69 | 16.71 | 16.60 | 16.69 | +0.48% | 712,047 |
| 2025-09-12 | 16.47 | 16.66 | 16.45 | 16.61 | +1.10% | 1,153,332 |
| 2025-09-11 | 16.38 | 16.45 | 16.33 | 16.43 | +0.55% | 2,387,160 |
| 2025-09-10 | 16.45 | 16.50 | 16.34 | 16.34 | -0.97% | 1,924,177 |
| 2025-09-09 | 16.60 | 16.63 | 16.48 | 16.50 | -0.72% | 878,100 |
| 2025-09-08 | 16.66 | 16.68 | 16.59 | 16.62 | -0.36% | 818,796 |
| 2025-09-05 | 16.66 | 16.68 | 16.59 | 16.68 | +0.12% | 849,162 |
| 2025-09-04 | 16.65 | 16.84 | 16.58 | 16.66 | -0.24% | 740,026 |
| 2025-09-03 | 16.57 | 16.72 | 16.48 | 16.70 | +2.90% | 1,107,484 |
| 2025-09-02 | 16.50 | 16.54 | 16.21 | 16.23 | -2.17% | 992,479 |
| 2025-09-01 | 16.61 | 16.68 | 16.52 | 16.59 | -0.12% | 670,113 |
| 2025-08-29 | 16.62 | 16.67 | 16.58 | 16.61 | -0.24% | 1,027,484 |
| 2025-08-28 | 16.74 | 16.74 | 16.58 | 16.65 | -0.60% | 497,514 |
| 2025-08-27 | 16.63 | 16.85 | 16.63 | 16.75 | +0.84% | 673,907 |
| 2025-08-26 | 16.61 | 16.65 | 16.50 | 16.61 | -0.18% | 2,925,108 |
| 2025-08-25 | 16.63 | 16.67 | 16.52 | 16.64 | -0.42% | 504,698 |
| 2025-08-22 | 16.64 | 16.81 | 16.63 | 16.71 | +0.24% | 515,401 |
| 2025-08-21 | 16.65 | 16.67 | 16.51 | 16.67 | +0.18% | 687,338 |
| 2025-08-20 | 16.49 | 16.69 | 16.44 | 16.64 | +1.46% | 655,209 |
| 2025-08-19 | 16.48 | 16.48 | 16.38 | 16.40 | -0.49% | 1,703,213 |
| 2025-08-18 | 16.53 | 16.60 | 16.42 | 16.48 | +0.18% | 615,714 |
| 2025-08-15 | 16.45 | 16.49 | 16.35 | 16.45 | +0.00% | 659,199 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.17%). Worst month: Jan (-3.69%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Redeia Corporacion S.A.'s (RED.MC) latest close?
15.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is RED.MC's 52-week high and low?
17.68 high and 14.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Redeia Corporacion S.A.'s strongest and weakest month historically?
Historically, RED.MC's strongest calendar month has been Feb (average +7.17%) and its weakest Jan (average -3.69%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.