Renault SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	36.920	37.650	36.855	36.925	31.502	5,263
2023-06-16	37.140	37.460	36.625	36.755	31.357	2,212
2023-06-15	35.310	36.450	35.310	36.450	31.097	114
2023-06-14	34.850	36.150	34.850	36.150	30.841	1,806
2023-06-13	34.290	34.290	33.940	34.215	29.190	3,615
2023-06-12	33.680	33.940	33.550	33.550	28.622	199
2023-06-09	32.805	33.005	32.135	32.135	27.415	131
2023-06-08	33.000	33.000	32.865	32.865	28.038	370
2023-06-07	32.990	32.990	32.455	32.575	27.791	6,391
2023-06-06	33.010	33.435	33.010	33.355	28.456	507
2023-06-05	33.320	33.730	33.320	33.325	28.431	556
2023-06-02	31.895	33.000	31.895	32.325	27.577	464
2023-06-01	31.465	31.525	31.465	31.525	26.895	38
2023-05-31	32.410	32.410	31.170	31.170	26.592	795
2023-05-30	32.965	33.090	32.490	32.490	27.718	331
2023-05-29	33.100	33.205	33.035	33.035	28.183	80
2023-05-26	32.510	33.225	32.395	33.225	28.345	215
2023-05-25	32.610	32.735	32.000	32.510	27.735	374
2023-05-24	32.710	32.745	32.500	32.745	27.936	265
2023-05-23	33.575	33.650	33.545	33.545	28.618	1,416
2023-05-22	33.530	33.690	33.250	33.250	28.367	559
2023-05-19	33.675	33.925	33.580	33.580	28.648	8,171
2023-05-18	33.105	33.725	33.105	33.615	28.678	4,470
2023-05-17	32.205	32.795	32.205	32.670	27.872	112
2023-05-16	32.925	33.000	32.085	32.085	27.159	716
2023-05-15	33.700	33.870	33.265	33.265	28.158	4,867
2023-05-12	33.700	33.785	33.490	33.550	28.399	1,460
2023-05-11	33.015	33.670	33.015	33.345	28.226	720
2023-05-10	33.305	33.305	32.900	33.010	27.942	144
2023-05-09	32.895	32.895	32.500	32.545	27.549	412
2023-05-08	32.695	32.860	32.500	32.680	27.663	141
2023-05-05	31.830	32.805	31.830	32.805	27.769	774
2023-05-04	31.840	31.840	31.210	31.310	26.503	1,346
2023-05-03	32.950	32.950	32.250	32.455	27.473	635
2023-05-02	33.870	34.000	32.890	32.985	27.921	1,924
2023-04-28	32.610	33.655	32.610	33.655	28.488	280
2023-04-27	33.390	33.390	32.955	32.955	27.896	3,207
2023-04-26	32.870	32.885	32.665	32.665	27.650	2,801
2023-04-25	33.095	33.250	33.035	33.090	28.010	305
2023-04-24	33.340	33.475	32.950	33.020	27.951	964
2023-04-21	33.600	33.875	32.645	33.320	28.205	5,471
2023-04-20	34.870	34.870	33.605	33.605	28.446	19,097
2023-04-19	35.400	36.650	35.400	36.650	31.024	1,429
2023-04-18	36.980	37.000	36.875	36.875	31.214	233
2023-04-17	38.000	38.075	36.300	36.560	30.947	974
2023-04-14	36.885	38.640	36.885	38.035	32.196	3,211
2023-04-13	37.745	37.850	37.360	37.850	32.039	779
2023-04-12	37.260	37.620	37.030	37.030	31.345	77
2023-04-11	37.430	37.430	36.895	36.970	31.294	3,232
2023-04-06	36.755	36.885	36.480	36.670	31.040	555
2023-04-05	36.780	36.855	36.505	36.755	31.112	111
2023-04-04	38.900	39.505	38.900	39.505	33.440	297
2023-04-03	37.545	38.670	37.545	38.670	32.733	4,370
2023-03-31	37.665	37.665	37.525	37.590	31.819	30
2023-03-30	37.695	37.705	37.400	37.425	31.680	2,752
2023-03-29	36.860	36.945	36.795	36.945	31.273	22
2023-03-28	37.130	37.130	36.615	36.620	30.998	782
2023-03-27	36.250	36.575	35.945	36.485	30.884	1,432
2023-03-24	36.000	36.000	34.995	35.540	30.084	604
2023-03-23	37.085	37.085	36.120	36.735	31.096	304

← NewerPage 15 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.2000 EUR
2025-05-08	2.2000 EUR
2024-05-22	1.8500 EUR
2023-05-17	0.2500 EUR
2020-04-30	1.1000 EUR
2019-06-18	3.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.