Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	50.275	51.220	49.970	50.860	45.073	203,375
2024-06-11	51.395	52.440	50.140	50.480	44.737	120,165
2024-06-10	50.595	51.640	49.730	51.410	45.561	99,870
2024-06-07	51.795	52.240	50.440	50.990	45.189	1,225,837
2024-06-06	52.235	52.660	51.480	52.030	46.110	8,669,322
2024-06-05	52.275	53.360	52.060	52.250	46.305	6,633,693
2024-06-04	53.380	53.380	52.200	52.500	46.527	13,657
2024-06-03	53.780	54.520	53.640	53.850	47.723	46,979
2024-05-31	53.450	54.320	52.700	53.480	47.395	210,930
2024-05-30	53.300	54.420	52.780	53.850	47.723	33,336
2024-05-29	52.215	53.760	51.380	53.250	47.192	5,250,647
2024-05-28	50.195	52.020	50.060	52.010	46.093	2,801,538
2024-05-24	48.100	50.640	47.520	50.370	44.639	141,724
2024-05-23	48.115	48.600	47.520	47.750	42.317	114,710
2024-05-22	48.110	48.110	46.580	48.105	42.632	123,072
2024-05-21	49.740	50.100	48.650	49.315	42.065	625,206
2024-05-20	50.000	50.580	49.790	49.930	42.589	180,392
2024-05-17	49.600	50.380	49.440	50.200	42.820	81,948
2024-05-16	49.905	50.420	49.290	49.830	42.504	84,596
2024-05-15	49.740	50.220	49.220	49.930	42.589	2,772,101
2024-05-14	49.050	50.360	49.050	49.895	42.559	2,106,414
2024-05-13	48.210	49.680	48.010	49.305	42.056	108,184
2024-05-10	48.535	48.840	47.950	48.180	41.097	60,030
2024-05-09	47.835	48.970	47.560	48.330	41.225	19,206
2024-05-08	48.255	48.480	47.560	47.840	40.807	98,809
2024-05-07	48.210	48.850	47.700	47.995	40.939	1,335,412
2024-05-03	48.140	48.440	47.350	48.090	41.020	21,700
2024-05-02	46.860	48.120	46.750	47.735	40.717	68,661
2024-05-01	46.465	46.740	46.465	46.465	39.634	10,890
2024-04-30	49.300	49.690	45.830	46.465	39.634	280,923
2024-04-29	48.760	49.720	48.760	49.410	42.146	74,661
2024-04-26	47.870	49.070	47.710	48.575	41.434	1,395,920
2024-04-25	49.075	49.300	47.850	48.005	40.947	1,799,041
2024-04-24	47.370	49.320	47.370	48.840	41.660	1,975,871
2024-04-23	48.100	48.620	46.440	47.505	40.521	489,516
2024-04-22	47.220	48.350	47.220	47.400	40.431	414,888
2024-04-19	48.250	49.120	46.660	47.495	40.512	827,667
2024-04-18	48.230	49.030	48.000	48.960	41.762	1,156,790
2024-04-17	48.160	48.930	47.870	48.515	41.382	1,019,777
2024-04-16	49.355	50.440	47.700	48.020	40.960	587,397
2024-04-15	49.945	51.200	49.870	50.170	42.794	652,260
2024-04-12	50.500	51.280	49.840	50.080	42.717	313,312
2024-04-11	50.310	50.640	49.420	50.180	42.803	517,576
2024-04-10	50.860	51.800	49.790	50.270	42.879	1,049,446
2024-04-09	50.500	51.240	49.950	50.540	43.110	567,147
2024-04-08	49.585	50.980	49.360	50.370	42.965	1,356,009
2024-04-05	48.705	49.900	48.260	49.790	42.470	512,419
2024-04-04	47.790	50.120	47.790	49.600	42.308	1,631,036
2024-04-03	47.505	48.350	47.250	48.225	41.135	988,032
2024-04-02	46.670	47.830	46.380	47.255	40.308	503,385
2024-03-28	46.135	47.120	46.135	46.730	39.860	446,616
2024-03-27	47.000	47.450	46.055	46.210	39.416	1,161,400
2024-03-26	45.778	46.803	45.400	46.683	39.819	636,606
2024-03-25	44.920	45.775	44.845	45.693	38.975	1,412,733
2024-03-22	44.815	45.585	44.815	45.528	38.834	727,556
2024-03-21	44.855	45.660	44.855	45.233	38.582	1,121,064
2024-03-20	43.800	44.650	43.390	44.533	37.985	957,329
2024-03-19	43.100	44.375	42.890	43.900	37.446	1,183,686
2024-03-18	42.330	44.005	42.280	43.085	36.751	1,272,340
2024-03-15	42.300	43.220	42.185	42.925	36.614	3,304,061

← NewerPage 11 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.