REDEIA CORPORACION, S.A. - Price History
Monthly price history for RED.MC (REDEIA CORPORACION, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €15.91 | €15.91 |
| April 2024 | €15.65 | €15.65 |
| March 2024 | €15.80 | €15.80 |
| February 2024 | €14.70 | €14.70 |
| January 2024 | €15.43 | €15.43 |
| December 2023 | €14.64 | €14.91 |
| November 2023 | €15.10 | €15.38 |
| October 2023 | €14.44 | €14.70 |
| September 2023 | €14.62 | €14.90 |
| August 2023 | €14.73 | €15 |
| July 2023 | €14.93 | €15.20 |
| June 2023 | €15.10 | €15.38 |
| May 2023 | €14.86 | €15.84 |
| April 2023 | €15.48 | €16.50 |
| March 2023 | €15.19 | €16.20 |
| February 2023 | €14.73 | €15.71 |
| January 2023 | €15.23 | €16.24 |
| December 2022 | €15 | €16.26 |
| November 2022 | €15.50 | €16.80 |
| October 2022 | €15.09 | €16.35 |
| September 2022 | €14.50 | €15.71 |
| August 2022 | €16.83 | €18.24 |
| July 2022 | €17.75 | €19.23 |
| June 2022 | €16.63 | €18.02 |
| May 2022 | €17.12 | €19.29 |
| April 2022 | €16.98 | €19.14 |
| March 2022 | €16.51 | €18.61 |
| February 2022 | €15.82 | €17.82 |
| January 2022 | €15.89 | €17.91 |
| December 2021 | €16.64 | €19.02 |
| November 2021 | €16.38 | €18.74 |
| October 2021 | €15.75 | €18.01 |
| September 2021 | €15.14 | €17.31 |
| August 2021 | €14.77 | €16.89 |
| July 2021 | €14.62 | €16.72 |
| June 2021 | €13.69 | €15.66 |
| May 2021 | €13.72 | €16.42 |
| April 2021 | €12.76 | €15.28 |
| March 2021 | €12.62 | €15.10 |
| February 2021 | €11.59 | €13.86 |
| January 2021 | €13.09 | €15.66 |
| December 2020 | €13.79 | €16.78 |
| November 2020 | €14.09 | €17.14 |
| October 2020 | €12.44 | €15.12 |
| September 2020 | €13.17 | €16.02 |
| August 2020 | €13.18 | €16.02 |
| July 2020 | €13.58 | €16.52 |
| June 2020 | €13.66 | €16.60 |
| May 2020 | €12.44 | €15.84 |
| April 2020 | €12.61 | €16.06 |
| March 2020 | €12.85 | €16.36 |
| February 2020 | €13.62 | €17.34 |
| January 2020 | €14.16 | €18.04 |
| December 2019 | €13.86 | €17.92 |
| November 2019 | €13.73 | €17.75 |
| October 2019 | €13.96 | €18.05 |
| September 2019 | €14.41 | €18.64 |
| August 2019 | €14.02 | €18.12 |
| July 2019 | €13.22 | €17.10 |
| June 2019 | €14.16 | €18.32 |
| May 2019 | €14.19 | €19.03 |
| April 2019 | €13.78 | €18.48 |
| March 2019 | €14.16 | €19 |
| February 2019 | €14.16 | €19 |
| January 2019 | €14.98 | €20.10 |
| December 2018 | €14.33 | €19.50 |
| November 2018 | €13.98 | €19.02 |
| October 2018 | €13.45 | €18.30 |
| September 2018 | €13.26 | €18.04 |
| August 2018 | €13.31 | €18.10 |
| July 2018 | €13.34 | €18.14 |
| June 2018 | €12.82 | €17.44 |
| May 2018 | €11.80 | €16.65 |
| April 2018 | €12.24 | €17.28 |
| March 2018 | €11.85 | €16.73 |
| February 2018 | €11.34 | €16 |
| January 2018 | €12.09 | €17.07 |
| December 2017 | €13.07 | €18.71 |
| November 2017 | €13.27 | €19 |
| October 2017 | €13.28 | €19.01 |
| September 2017 | €12.42 | €17.78 |
| August 2017 | €13.18 | €18.86 |
| July 2017 | €12.66 | €18.12 |
| June 2017 | €12.78 | €18.30 |
| May 2017 | €13.51 | €19.98 |
| April 2017 | €12.10 | €17.90 |
| March 2017 | €12.17 | €18 |
| February 2017 | €11.53 | €17.04 |
| January 2017 | €11.18 | €16.53 |
| December 2016 | €11.96 | €17.92 |
| November 2016 | €11.21 | €16.80 |
| October 2016 | €12.68 | €19 |
| September 2016 | €12.82 | €19.20 |
| August 2016 | €12.88 | €19.30 |
| July 2016 | €13.67 | €20.49 |
| June 2016 | €13.37 | €80.17 |
| May 2016 | €12.94 | €80.04 |
| April 2016 | €12.61 | €77.97 |
| March 2016 | €12.34 | €76.30 |
| February 2016 | €11.83 | €73.15 |
| January 2016 | €12.03 | €74.39 |
| December 2015 | €12.32 | €77.11 |
| November 2015 | €12.98 | €81.20 |
| October 2015 | €12.82 | €80.20 |
| September 2015 | €11.85 | €74.14 |
| August 2015 | €11.39 | €71.24 |
| July 2015 | €11.63 | €72.77 |
| June 2015 | €11.14 | €71.88 |
| May 2015 | €11.87 | €76.58 |
| April 2015 | €11.63 | €75.01 |
| March 2015 | €11.74 | €75.74 |
| February 2015 | €11.80 | €76.14 |
| January 2015 | €11.71 | €75.56 |
| December 2014 | €11.22 | €73.21 |
| November 2014 | €11.29 | €73.67 |
| October 2014 | €10.67 | €69.64 |
| September 2014 | €10.51 | €68.56 |
| August 2014 | €9.82 | €64.09 |
| July 2014 | €9.84 | €64.20 |
| June 2014 | €9.96 | €66.80 |
| May 2014 | €9.38 | €62.94 |
| April 2014 | €8.84 | €59.28 |
| March 2014 | €8.80 | €59 |
| February 2014 | €8.41 | €56.40 |
| January 2014 | €7.74 | €51.91 |
| December 2013 | €7.12 | €48.50 |
| November 2013 | €6.93 | €47.18 |
| October 2013 | €6.74 | €45.91 |
| September 2013 | €6.18 | €42.07 |
| August 2013 | €5.76 | €39.24 |
| July 2013 | €6.16 | €41.96 |
| June 2013 | €5.96 | €42.25 |
| May 2013 | €5.78 | €41 |
| April 2013 | €5.69 | €40.39 |
| March 2013 | €5.53 | €39.25 |
| February 2013 | €5.97 | €42.38 |
| January 2013 | €5.78 | €41.01 |
| December 2012 | €5.16 | €37.30 |
| November 2012 | €4.93 | €35.63 |
| October 2012 | €5.01 | €36.18 |
| September 2012 | €5.11 | €36.90 |
| August 2012 | €4.76 | €34.42 |
| July 2012 | €4.46 | €32.22 |
| June 2012 | €4.55 | €34.41 |
| May 2012 | €3.96 | €29.92 |
| April 2012 | €4.35 | €32.89 |
| March 2012 | €4.85 | €36.69 |
| February 2012 | €5.01 | €37.90 |
| January 2012 | €4.65 | €35.16 |
| December 2011 | €4.28 | €33.06 |
| November 2011 | €4.23 | €32.66 |
| October 2011 | €4.53 | €34.98 |
| September 2011 | €4.43 | €34.22 |
| August 2011 | €4.44 | €34.27 |
| July 2011 | €4.93 | €38.04 |
| June 2011 | €5.22 | €41.62 |
| May 2011 | €5.27 | €41.97 |
| April 2011 | €5.41 | €43.08 |
| March 2011 | €5.03 | €40.10 |
| February 2011 | €4.90 | €39 |
| January 2011 | €4.68 | €37.27 |
| December 2010 | €4.34 | €35.20 |
| November 2010 | €4.16 | €33.68 |
| October 2010 | €4.46 | €36.10 |
| September 2010 | €4.26 | €34.50 |
| August 2010 | €4.01 | €32.52 |
| July 2010 | €4.15 | €33.60 |
| June 2010 | €3.51 | €29.44 |
| May 2010 | €3.84 | €32.20 |
| April 2010 | €4.24 | €35.56 |
| March 2010 | €4.74 | €39.74 |
| February 2010 | €4.41 | €36.96 |
| January 2010 | €4.33 | €36.27 |
| December 2009 | €4.57 | €38.82 |
| November 2009 | €4.29 | €36.40 |
| October 2009 | €4.15 | €35.21 |
| September 2009 | €4.12 | €34.97 |
| August 2009 | €3.85 | €32.70 |
| July 2009 | €3.88 | €32.97 |
| June 2009 | €3.70 | €32.21 |
| May 2009 | €3.79 | €33.01 |
| April 2009 | €3.65 | €31.79 |
| March 2009 | €3.37 | €29.40 |
| February 2009 | €3.67 | €31.96 |
| January 2009 | €3.70 | €32.20 |
| December 2008 | €4.08 | €36 |
| November 2008 | €3.94 | €34.78 |
| October 2008 | €3.88 | €34.22 |
| September 2008 | €4.06 | €35.85 |
| August 2008 | €4.57 | €40.32 |
| July 2008 | €4.39 | €38.75 |
| June 2008 | €4.61 | €41.35 |
| May 2008 | €5.07 | €45.50 |
| April 2008 | €4.65 | €41.71 |
| March 2008 | €4.32 | €38.78 |
| February 2008 | €4.61 | €41.37 |
| January 2008 | €4.29 | €38.53 |
| December 2007 | €4.77 | €43.24 |
| November 2007 | €4.66 | €42.18 |
| October 2007 | €4.28 | €38.75 |
| September 2007 | €4.01 | €36.35 |
| August 2007 | €3.64 | €33.02 |
| July 2007 | €3.67 | €33.28 |
| June 2007 | €3.72 | €34.78 |
| May 2007 | €3.89 | €36.36 |
| April 2007 | €3.62 | €33.82 |
| March 2007 | €3.78 | €35.27 |
| February 2007 | €3.68 | €34.40 |
| January 2007 | €3.31 | €30.87 |
| December 2006 | €3.44 | €32.49 |
| November 2006 | €3.48 | €32.84 |
| October 2006 | €3.22 | €30.41 |
| September 2006 | €3.24 | €30.61 |
| August 2006 | €3.19 | €30.13 |
| July 2006 | €3.08 | €29.04 |
| June 2006 | €2.81 | €26.99 |
| May 2006 | €2.81 | €27 |
| April 2006 | €2.88 | €27.65 |
| March 2006 | €2.77 | €26.62 |
| February 2006 | €2.92 | €28.07 |
| January 2006 | €2.73 | €26.23 |
| December 2005 | €2.70 | €26.16 |
| November 2005 | €2.42 | €23.52 |
| October 2005 | €2.30 | €22.25 |
| September 2005 | €2.45 | €23.75 |
| August 2005 | €2.26 | €21.87 |
| July 2005 | €2.29 | €22.20 |
| June 2005 | €2.32 | €22.89 |
| May 2005 | €2.04 | €20.13 |
| April 2005 | €1.90 | €18.75 |
| March 2005 | €1.94 | €19.10 |
| February 2005 | €1.98 | €19.50 |
| January 2005 | €1.82 | €17.93 |
| December 2004 | €1.65 | €16.50 |
| November 2004 | €1.46 | €14.55 |
| October 2004 | €1.46 | €14.63 |
| September 2004 | €1.46 | €14.65 |
| August 2004 | €1.39 | €13.93 |
| July 2004 | €1.38 | €13.75 |
| June 2004 | €1.36 | €13.98 |
| May 2004 | €1.34 | €13.69 |
| April 2004 | €1.32 | €13.57 |
| March 2004 | €1.34 | €13.75 |
| February 2004 | €1.34 | €13.70 |
| January 2004 | €1.28 | €13.14 |
| December 2003 | €1.25 | €13 |
| November 2003 | €1.14 | €11.86 |
| October 2003 | €1.11 | €11.60 |
| September 2003 | €1.09 | €11.35 |
| August 2003 | €1.08 | €11.25 |
| July 2003 | €1.12 | €11.63 |
| June 2003 | €1.07 | €11.40 |
| May 2003 | €0.99 | €10.58 |
| April 2003 | €1 | €10.65 |
| March 2003 | €1.03 | €10.98 |
| February 2003 | €1.06 | €11.33 |
| January 2003 | €0.93 | €9.98 |
| December 2002 | €0.88 | €9.64 |
| November 2002 | €0.83 | €9.09 |
| October 2002 | €0.74 | €8.09 |
| September 2002 | €0.87 | €9.47 |
| August 2002 | €0.92 | €10.06 |
| July 2002 | €0.96 | €10.44 |
| June 2002 | €0.98 | €10.95 |
| May 2002 | €1.01 | €11.26 |
| April 2002 | €1.06 | €11.80 |
| March 2002 | €1.01 | €11.25 |
| February 2002 | €1 | €11.20 |
| January 2002 | €0.94 | €10.45 |
| December 2001 | €0.92 | €10.45 |
| November 2001 | €0.88 | €9.95 |
| October 2001 | €0.88 | €10 |
| September 2001 | €0.83 | €9.47 |
| August 2001 | €0.91 | €10.37 |
| July 2001 | €0.91 | €10.31 |
| June 2001 | €0.91 | €10.55 |
| May 2001 | €0.85 | €9.86 |
| April 2001 | €0.89 | €10.39 |
| March 2001 | €0.88 | €10.30 |
| February 2001 | €0.91 | €10.56 |
| January 2001 | €0.94 | €10.91 |
| December 2000 | €0.85 | €10.05 |
| November 2000 | €0.88 | €10.36 |
| October 2000 | €0.88 | €10.46 |
| September 2000 | €0.90 | €10.70 |
| August 2000 | €0.90 | €10.65 |
| July 2000 | €0.88 | €10.40 |
| June 2000 | €1 | €12 |
| May 2000 | €0.94 | €11.37 |
| April 2000 | €0.84 | €10.10 |
| March 2000 | €0.85 | €10.28 |
| February 2000 | €0.90 | €10.80 |
| January 2000 | €0.48 | €5.75 |
| December 1999 | €0.50 | €6 |
| November 1999 | €0.51 | €6.17 |
| October 1999 | €0.56 | €6.70 |
| September 1999 | €0.60 | €7.21 |
| August 1999 | €0.62 | €7.54 |
| July 1999 | €0.64 | €7.78 |
RED.MC
Price: €15.91
52 week price:
Dividend Yield: 6.39%
5-year range yield:
Forward Dividend Yield: 6.39%
Payout Ratio: 45.45%
Payout Ratio Range:
Dividend Per Share: 0.55 EUR
Earnings Per Share: 1.20 EUR
P/E Ratio: 12.36
Exchange: MCE
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 897431
Market Capitalization: 8.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 0.69%
DGR5: 2.80%
DGR10: 6.23%
DGR20: 14.65%