Red Eléctrica Corporación, S.A. - Price History
Stock symbol REE.MC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for REE.MC (Red Eléctrica Corporación, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €18.70 | €18.70 |
| May 2023 | €18.70 | €18.70 |
| April 2023 | €18.70 | €18.70 |
| March 2023 | €18.70 | €18.70 |
| February 2023 | €18.70 | €18.70 |
| January 2023 | €18.70 | €18.70 |
| December 2022 | €18.70 | €18.70 |
| November 2022 | €18.70 | €18.70 |
| October 2022 | €18.70 | €18.70 |
| September 2022 | €18.70 | €18.70 |
| August 2022 | €18.70 | €18.70 |
| July 2022 | €19.23 | €19.23 |
| June 2022 | €18.02 | €18.02 |
| May 2022 | €18.55 | €19.29 |
| April 2022 | €18.40 | €19.14 |
| March 2022 | €17.89 | €18.61 |
| February 2022 | €17.14 | €17.83 |
| January 2022 | €17.22 | €17.91 |
| December 2021 | €18.03 | €19.02 |
| November 2021 | €17.75 | €18.74 |
| October 2021 | €17.07 | €18.01 |
| September 2021 | €16.40 | €17.31 |
| August 2021 | €16 | €16.89 |
| July 2021 | €15.85 | €16.73 |
| June 2021 | €14.83 | €15.65 |
| May 2021 | €14.21 | €16.42 |
| April 2021 | €13.22 | €15.27 |
| March 2021 | €13.07 | €15.10 |
| February 2021 | €12 | €13.86 |
| January 2021 | €13.56 | €15.66 |
| December 2020 | €14.29 | €16.77 |
| November 2020 | €14.60 | €17.14 |
| October 2020 | €12.88 | €15.12 |
| September 2020 | €13.64 | €16.01 |
| August 2020 | €13.65 | €16.02 |
| July 2020 | €14.07 | €16.52 |
| June 2020 | €14.15 | €16.60 |
| May 2020 | €12.89 | €15.84 |
| April 2020 | €13.06 | €16.06 |
| March 2020 | €13.31 | €16.36 |
| February 2020 | €14.11 | €17.34 |
| January 2020 | €14.67 | €18.03 |
| December 2019 | €14.36 | €17.92 |
| November 2019 | €14.22 | €17.75 |
| October 2019 | €14.46 | €18.05 |
| September 2019 | €14.93 | €18.64 |
| August 2019 | €14.52 | €18.12 |
| July 2019 | €13.70 | €17.10 |
| June 2019 | €14.67 | €18.32 |
| May 2019 | €14.70 | €19.03 |
| April 2019 | €14.27 | €18.49 |
| March 2019 | €14.67 | €19 |
| February 2019 | €14.67 | €19 |
| January 2019 | €15.52 | €20.10 |
| December 2018 | €14.85 | €19.50 |
| November 2018 | €14.48 | €19.01 |
| October 2018 | €13.94 | €18.30 |
| September 2018 | €13.74 | €18.04 |
| August 2018 | €13.78 | €18.10 |
| July 2018 | €13.82 | €18.14 |
| June 2018 | €13.28 | €17.44 |
| May 2018 | €12.22 | €16.65 |
| April 2018 | €12.68 | €17.28 |
| March 2018 | €12.28 | €16.73 |
| February 2018 | €11.74 | €16 |
| January 2018 | €12.53 | €17.07 |
| December 2017 | €13.54 | €18.71 |
| November 2017 | €13.75 | €19 |
| October 2017 | €13.76 | €19.01 |
| September 2017 | €12.87 | €17.78 |
| August 2017 | €13.65 | €18.86 |
| July 2017 | €13.11 | €18.12 |
| June 2017 | €13.24 | €18.30 |
| May 2017 | €13.99 | €19.98 |
| April 2017 | €12.54 | €17.90 |
| March 2017 | €12.61 | €18 |
| February 2017 | €11.94 | €17.05 |
| January 2017 | €11.58 | €16.53 |
| December 2016 | €12.39 | €17.92 |
| November 2016 | €11.61 | €16.80 |
| October 2016 | €13.14 | €19 |
| September 2016 | €13.28 | €19.20 |
| August 2016 | €13.34 | €19.31 |
| July 2016 | €14.16 | €20.49 |
| June 2016 | €13.85 | €20.04 |
| May 2016 | €13.41 | €20.01 |
| April 2016 | €13.06 | €19.49 |
| March 2016 | €12.78 | €19.08 |
| February 2016 | €12.25 | €18.29 |
| January 2016 | €12.46 | €18.60 |
| December 2015 | €12.77 | €19.28 |
| November 2015 | €13.44 | €20.30 |
| October 2015 | €13.28 | €20.05 |
| September 2015 | €12.27 | €18.53 |
| August 2015 | €11.79 | €17.81 |
| July 2015 | €12.05 | €18.19 |
| June 2015 | €11.54 | €17.97 |
| May 2015 | €12.30 | €19.15 |
| April 2015 | €12.04 | €18.75 |
| March 2015 | €12.16 | €18.93 |
| February 2015 | €12.23 | €19.03 |
| January 2015 | €12.13 | €18.89 |
| December 2014 | €11.62 | €18.30 |
| November 2014 | €11.69 | €18.42 |
| October 2014 | €11.05 | €17.41 |
| September 2014 | €10.88 | €17.14 |
| August 2014 | €10.17 | €16.02 |
| July 2014 | €10.19 | €16.05 |
| June 2014 | €10.32 | €16.70 |
| May 2014 | €9.72 | €15.73 |
| April 2014 | €9.15 | €14.82 |
| March 2014 | €9.11 | €14.75 |
| February 2014 | €8.71 | €14.10 |
| January 2014 | €8.02 | €12.98 |
| December 2013 | €7.38 | €12.12 |
| November 2013 | €7.18 | €11.80 |
| October 2013 | €6.98 | €11.48 |
| September 2013 | €6.40 | €10.52 |
| August 2013 | €5.97 | €9.81 |
| July 2013 | €6.38 | €10.49 |
| June 2013 | €6.17 | €10.56 |
| May 2013 | €5.99 | €10.25 |
| April 2013 | €5.90 | €10.10 |
| March 2013 | €5.73 | €9.81 |
| February 2013 | €6.19 | €10.60 |
| January 2013 | €5.99 | €10.25 |
| December 2012 | €5.35 | €9.32 |
| November 2012 | €5.11 | €8.91 |
| October 2012 | €5.19 | €9.04 |
| September 2012 | €5.29 | €9.22 |
| August 2012 | €4.94 | €8.60 |
| July 2012 | €4.62 | €8.06 |
| June 2012 | €4.71 | €8.60 |
| May 2012 | €4.10 | €7.48 |
| April 2012 | €4.51 | €8.22 |
| March 2012 | €5.03 | €9.17 |
| February 2012 | €5.19 | €9.47 |
| January 2012 | €4.82 | €8.79 |
| December 2011 | €4.44 | €8.27 |
| November 2011 | €4.38 | €8.16 |
| October 2011 | €4.69 | €8.74 |
| September 2011 | €4.59 | €8.56 |
| August 2011 | €4.60 | €8.57 |
| July 2011 | €5.10 | €9.51 |
| June 2011 | €5.41 | €10.41 |
| May 2011 | €5.46 | €10.49 |
| April 2011 | €5.60 | €10.77 |
| March 2011 | €5.21 | €10.02 |
| February 2011 | €5.07 | €9.75 |
| January 2011 | €4.85 | €9.32 |
| December 2010 | €4.50 | €8.80 |
| November 2010 | €4.31 | €8.42 |
| October 2010 | €4.62 | €9.02 |
| September 2010 | €4.41 | €8.62 |
| August 2010 | €4.16 | €8.13 |
| July 2010 | €4.30 | €8.40 |
| June 2010 | €3.64 | €7.36 |
| May 2010 | €3.98 | €8.05 |
| April 2010 | €4.40 | €8.89 |
| March 2010 | €4.91 | €9.93 |
| February 2010 | €4.57 | €9.24 |
| January 2010 | €4.49 | €9.07 |
| December 2009 | €4.74 | €9.70 |
| November 2009 | €4.44 | €9.10 |
| October 2009 | €4.30 | €8.80 |
| September 2009 | €4.27 | €8.74 |
| August 2009 | €3.99 | €8.18 |
| July 2009 | €4.02 | €8.24 |
| June 2009 | €3.83 | €8.05 |
| May 2009 | €3.92 | €8.25 |
| April 2009 | €3.78 | €7.95 |
| March 2009 | €3.50 | €7.35 |
| February 2009 | €3.80 | €7.99 |
| January 2009 | €3.83 | €8.05 |
| December 2008 | €4.23 | €9 |
| November 2008 | €4.08 | €8.69 |
| October 2008 | €4.02 | €8.56 |
| September 2008 | €4.21 | €8.96 |
| August 2008 | €4.73 | €10.08 |
| July 2008 | €4.55 | €9.69 |
| June 2008 | €4.77 | €10.34 |
| May 2008 | €5.25 | €11.38 |
| April 2008 | €4.81 | €10.43 |
| March 2008 | €4.48 | €9.69 |
| February 2008 | €4.77 | €10.34 |
| January 2008 | €4.45 | €9.63 |
| December 2007 | €4.95 | €10.81 |
| November 2007 | €4.82 | €10.55 |
| October 2007 | €4.43 | €9.69 |
| September 2007 | €4.16 | €9.09 |
| August 2007 | €3.78 | €8.26 |
| July 2007 | €3.81 | €8.32 |
| June 2007 | €3.86 | €8.69 |
| May 2007 | €4.04 | €9.09 |
| April 2007 | €3.75 | €8.45 |
| March 2007 | €3.91 | €8.82 |
| February 2007 | €3.82 | €8.60 |
| January 2007 | €3.43 | €7.72 |
| December 2006 | €3.61 | €8.12 |
| November 2006 | €3.64 | €8.21 |
| October 2006 | €3.37 | €7.60 |
| September 2006 | €3.40 | €7.65 |
| August 2006 | €3.34 | €7.53 |
| July 2006 | €3.22 | €7.26 |
| June 2006 | €2.94 | €6.75 |
| May 2006 | €2.95 | €6.75 |
| April 2006 | €3.02 | €6.91 |
| March 2006 | €2.90 | €6.66 |
| February 2006 | €3.06 | €7.02 |
| January 2006 | €2.86 | €6.56 |
| December 2005 | €2.82 | €6.54 |
| November 2005 | €2.54 | €5.88 |
| October 2005 | €2.40 | €5.56 |
| September 2005 | €2.56 | €5.94 |
| August 2005 | €2.36 | €5.47 |
| July 2005 | €2.40 | €5.55 |
| June 2005 | €2.43 | €5.72 |
| May 2005 | €2.14 | €5.03 |
| April 2005 | €1.99 | €4.69 |
| March 2005 | €2.03 | €4.78 |
| February 2005 | €2.07 | €4.88 |
| January 2005 | €1.90 | €4.48 |
| December 2004 | €1.75 | €4.12 |
| November 2004 | €1.55 | €3.64 |
| October 2004 | €1.55 | €3.66 |
| September 2004 | €1.56 | €3.66 |
| August 2004 | €1.48 | €3.48 |
| July 2004 | €1.46 | €3.44 |
| June 2004 | €1.45 | €3.49 |
| May 2004 | €1.42 | €3.42 |
| April 2004 | €1.41 | €3.39 |
| March 2004 | €1.42 | €3.44 |
| February 2004 | €1.42 | €3.42 |
| January 2004 | €1.36 | €3.29 |
| December 2003 | €1.35 | €3.25 |
| November 2003 | €1.23 | €2.96 |
| October 2003 | €1.20 | €2.90 |
| September 2003 | €1.18 | €2.84 |
| August 2003 | €1.17 | €2.81 |
| July 2003 | €1.21 | €2.91 |
| June 2003 | €1.15 | €2.85 |
| May 2003 | €1.07 | €2.64 |
| April 2003 | €1.08 | €2.66 |
| March 2003 | €1.11 | €2.74 |
| February 2003 | €1.14 | €2.83 |
| January 2003 | €1.01 | €2.49 |
| December 2002 | €0.95 | €2.41 |
| November 2002 | €0.90 | €2.27 |
| October 2002 | €0.80 | €2.02 |
| September 2002 | €0.94 | €2.37 |
| August 2002 | €1 | €2.52 |
| July 2002 | €1.03 | €2.61 |
| June 2002 | €1.06 | €2.74 |
| May 2002 | €1.09 | €2.82 |
| April 2002 | €1.14 | €2.95 |
| March 2002 | €1.08 | €2.79 |
| February 2002 | €1.08 | €2.80 |
| January 2002 | €1.01 | €2.61 |
| December 2001 | €0.99 | €2.61 |
| November 2001 | €0.94 | €2.49 |
| October 2001 | €0.95 | €2.50 |
| September 2001 | €0.90 | €2.38 |
| August 2001 | €0.98 | €2.59 |
| July 2001 | €0.98 | €2.58 |
| June 2001 | €0.98 | €2.64 |
| May 2001 | €0.91 | €2.46 |
| April 2001 | €0.96 | €2.60 |
| March 2001 | €0.95 | €2.58 |
| February 2001 | €0.98 | €2.64 |
| January 2001 | €1.01 | €2.73 |
| December 2000 | €0.93 | €2.51 |
| November 2000 | €0.97 | €2.62 |
| October 2000 | €0.98 | €2.64 |
| September 2000 | €0.99 | €2.67 |
| August 2000 | €0.99 | €2.66 |
| July 2000 | €0.96 | €2.60 |
| June 2000 | €1.09 | €3 |
| May 2000 | €1.04 | €2.84 |
| April 2000 | €0.92 | €2.53 |
| March 2000 | €0.94 | €2.57 |
| February 2000 | €0.98 | €2.70 |
| January 2000 | €0.52 | €1.44 |
REE.MC
Price: €18.70
52 week price:
Dividend Yield: 5.35%
Forward Dividend Yield: 3.90%
Payout Ratio: 57.27%
Payout Ratio Range:
Dividend Per Share: 0.73 EUR
Earnings Per Share: 1.27 EUR
P/E Ratio: 15.19
Exchange: MCE
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 1.3 million
Market Capitalization: 10.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 0.69%
DGR5: -12.41%
DGR10: -0.55%
DGR20: 9.09%