BME · REN · stock
Renta Corporación Real Estate, S.A. (REN) stock price history
Every BME trading session of Renta Corporación Real Estate, S.A. from Apr 5, 2006 to Nov 13, 2026: 5,242 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REN adjusted close, 2006 to 2026
- €32.80
- All time high, 2007
- €0.9300
- 52 week high, €0.6240 low
- 5,242
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
REN key facts
- Renta Corporación Real Estate, S.A. (REN) closed at €0.6480 on Nov 13, 2026 on BME.
- REN's all time high close is €32.80, set on Feb 19, 2007; its all time low close is €0.4889 on Dec 17, 2012.
- REN's 52 week range is €0.6240 to €0.9300.
- REN returned -6.2% over the year to Nov 13, 2026 and -69.1% over five years.
- Over ten years REN returned -62%, -9.3% a year compounded.
- REN's deepest drawdown was -98.5% from Feb 19, 2007 to Dec 17, 2012.
- DataCedar holds 5,242 daily sessions of REN history from Apr 5, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REN price chart, 2006 to 2026
REN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -6.1% |
| 6 months | -19.0% |
| Year to date | -5.2% |
| 1 year | -6.2% |
| 3 years | -31.4% |
| 5 years | -69.1% |
| 10 years | -62.4% |
| Since Apr 5, 2006 | -97.5% |
| Compound annual growth, 20.6 years | -16.3% |
REN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €32.80 on Feb 19, 2007
- All time low close
- €0.4889 on Dec 17, 2012
- 52 week high
- €0.9300 on Apr 21, 2026
- 52 week low
- €0.6240 on Oct 8, 2026
- Deepest drawdown
- -98.5% from Feb 19, 2007 to Dec 17, 2012, not yet recovered
- Best single session
- +154.4% on Oct 30, 2014
- Worst single session
- -25.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2014, +104%
- Worst calendar year
- 2008, -87%
REN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 5, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.6853 | €0.9300 | €0.6240 | €0.6480 | -5.5% | 6.8M | 214 |
| 2025 | €0.6328 | €0.8586 | €0.6328 | €0.6859 | +8.4% | 8.9M | 253 |
| 2024 | €0.8294 | €0.9501 | €0.6289 | €0.6328 | -18.8% | 8.3M | 253 |
| 2023 | €1.27 | €1.63 | €0.7671 | €0.7788 | -40.1% | 6.1M | 255 |
| 2022 | €1.64 | €2.06 | €1.10 | €1.30 | -19.8% | 8.3M | 256 |
| 2021 | €1.91 | €2.30 | €1.50 | €1.62 | -14.2% | 14.6M | 256 |
| 2020 | €2.93 | €3.31 | €1.29 | €1.89 | -34.9% | 13.6M | 255 |
| 2019 | €2.82 | €3.86 | €2.75 | €2.90 | +1.3% | 12.6M | 256 |
| 2018 | €2.62 | €4.14 | €2.33 | €2.86 | +10.1% | 17.5M | 254 |
| 2017 | €1.60 | €3.08 | €1.59 | €2.60 | +59.4% | 23.6M | 255 |
| 2016 | €1.56 | €1.98 | €1.25 | €1.63 | +4.9% | 11.9M | 256 |
| 2015 | €1.00 | €1.72 | €1.00 | €1.56 | +50.2% | 22M | 256 |
| 2014 | €0.5067 | €1.60 | €0.5067 | €1.04 | +104.4% | 10.4M | 255 |
| 2013 | €0.5601 | €0.7379 | €0.4712 | €0.5067 | -5.8% | 5.6M | 255 |
| 2012 | €0.8979 | €1.23 | €0.4712 | €0.5378 | -40.1% | 17.1M | 254 |
| 2011 | €1.11 | €1.60 | €0.7467 | €0.8979 | -18.5% | 8.3M | 256 |
| 2010 | €2.60 | €3.71 | €1.01 | €1.10 | -58.0% | 15.6M | 255 |
| 2009 | €1.82 | €4.20 | €1.46 | €2.62 | +60.3% | 16.2M | 252 |
| 2008 | €12.62 | €13.95 | €1.53 | €1.64 | -87.4% | 30M | 254 |
| 2007 | €28.34 | €33.12 | €12.33 | €12.94 | -54.6% | 26.5M | 254 |
| 2006 | €27.53 | €30.78 | €19.19 | €28.47 | n/a | 28.4M | 188 |
REN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.6480 | -3.3% |
| October 2026 | €0.6700 | +3.4% |
| September 2026 | €0.6480 | -8.7% |
| August 2026 | €0.7100 | -1.1% |
| July 2026 | €0.7180 | -9.6% |
| June 2026 | €0.7940 | +0.5% |
| May 2026 | €0.7900 | -4.8% |
| April 2026 | €0.8300 | -3.1% |
| March 2026 | €0.8567 | +3.5% |
| February 2026 | €0.8275 | +9.0% |
| January 2026 | €0.7593 | +10.7% |
| December 2025 | €0.6859 | +2.7% |
About the REN data
Daily bars. 5,242 sessions from Apr 5, 2006 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AREN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
REN share price history
