Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	41.155	42.180	41.060	41.510	36.787	1,464,725
2024-09-04	41.105	41.550	40.980	41.265	36.570	142,222
2024-09-03	42.790	42.790	41.250	41.745	36.996	180,051
2024-09-02	42.985	43.350	42.120	42.855	37.979	196,076
2024-08-30	43.270	43.510	42.880	42.905	38.024	701,791
2024-08-29	42.935	43.260	42.770	43.130	38.223	166,515
2024-08-28	43.175	43.260	42.740	42.965	38.077	251,448
2024-08-27	43.190	43.760	43.190	43.255	38.334	324,382
2024-08-23	43.115	43.580	43.010	43.270	38.347	762,090
2024-08-22	43.360	43.360	42.750	43.045	38.148	482,857
2024-08-21	42.470	43.310	42.230	43.150	38.241	447,995
2024-08-20	41.775	42.770	41.710	42.420	37.594	128,477
2024-08-19	41.690	42.200	41.330	41.840	37.080	19,630
2024-08-16	41.900	41.900	41.350	41.425	36.712	1,438,030
2024-08-15	40.555	41.550	40.350	41.215	36.526	1,725,089
2024-08-14	40.760	40.760	40.280	40.315	35.728	1,033,864
2024-08-13	40.270	40.500	39.850	40.245	35.666	406,317
2024-08-12	40.790	40.790	40.120	40.220	35.644	1,212,546
2024-08-09	40.610	40.970	40.310	40.560	35.945	20,713
2024-08-08	40.145	40.490	39.710	40.370	35.777	1,200,056
2024-08-07	40.905	41.750	40.260	40.265	35.684	160,120
2024-08-06	40.420	40.990	39.290	39.760	35.236	113,905
2024-08-05	40.610	40.610	39.250	40.450	35.848	439,352
2024-08-02	43.150	43.150	41.420	41.760	37.009	1,114,094
2024-08-01	44.690	44.690	43.020	43.455	38.511	1,254,970
2024-07-31	44.050	44.900	43.970	44.675	39.592	153,124
2024-07-30	43.280	44.660	43.280	44.080	39.065	145,951
2024-07-29	43.890	44.200	43.200	43.220	38.303	696,975
2024-07-26	44.040	44.520	43.030	43.865	38.874	202,763
2024-07-25	45.000	46.450	41.880	44.055	39.043	2,314,212
2024-07-24	47.505	48.060	47.240	47.575	42.162	247,574
2024-07-23	48.445	48.610	47.660	47.755	42.322	201,860
2024-07-22	48.250	48.730	48.210	48.315	42.818	732,178
2024-07-19	48.860	49.080	48.230	48.230	42.743	992,918
2024-07-18	49.970	50.380	49.040	49.135	43.545	66,165
2024-07-17	49.905	50.300	49.320	49.675	44.023	94,304
2024-07-16	49.945	51.360	49.650	50.020	44.329	756,527
2024-07-15	50.275	50.540	49.690	50.290	44.568	24,678
2024-07-12	50.000	50.520	49.660	50.170	44.462	35,176
2024-07-11	49.355	50.220	49.100	49.975	44.289	16,212
2024-07-10	49.300	49.770	48.810	49.330	43.718	19,858
2024-07-09	49.890	50.420	48.400	49.100	43.514	463,653
2024-07-08	49.910	50.620	49.500	49.900	44.223	398,921
2024-07-05	49.700	50.700	49.700	49.970	44.285	111,152
2024-07-04	49.625	51.260	49.430	50.320	44.595	105,692
2024-07-03	49.760	50.340	48.800	49.800	44.134	278,332
2024-07-02	48.115	49.650	47.910	49.065	43.483	34,325
2024-07-01	47.795	49.800	47.550	48.165	42.685	72,692
2024-06-28	47.180	48.040	47.180	47.725	42.295	626,019
2024-06-27	46.905	47.620	45.780	47.265	41.887	149,552
2024-06-26	48.400	48.400	47.050	47.120	41.759	1,013,177
2024-06-25	48.845	49.010	47.860	48.265	42.774	2,315,072
2024-06-24	48.210	50.480	48.210	48.620	43.088	72,919
2024-06-21	50.000	50.480	48.220	48.595	43.066	101,280
2024-06-20	50.000	50.300	49.640	50.080	44.382	37,428
2024-06-19	49.650	50.420	49.650	50.050	44.356	116,610
2024-06-18	49.240	49.940	49.030	49.495	43.864	891,045
2024-06-17	48.050	49.330	48.050	48.655	43.119	63,912
2024-06-14	49.505	49.770	47.530	47.825	42.384	1,865,581
2024-06-13	50.700	50.700	49.080	49.250	43.647	199,731

← NewerPage 10 of 22 · 1,270 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
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.