Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	41.610	43.690	41.610	42.488	36.241	5,046,095
2024-03-13	41.060	42.104	41.060	41.910	35.748	1,969,559
2024-03-12	39.520	41.620	39.455	41.495	35.394	733,035
2024-03-11	39.100	39.800	38.865	39.620	33.795	519,384
2024-03-08	39.388	40.010	39.000	39.648	33.819	462,990
2024-03-07	38.920	39.405	38.255	39.303	33.524	751,497
2024-03-06	37.953	39.275	37.953	38.845	33.134	1,928,645
2024-03-05	38.253	38.720	37.575	38.018	32.428	213,251
2024-03-04	38.600	38.765	38.325	38.410	32.763	156,826
2024-03-01	38.993	39.390	38.295	38.693	33.004	626,165
2024-02-29	38.783	39.035	38.280	38.633	32.953	780,297
2024-02-28	38.230	38.745	37.825	38.548	32.880	306,998
2024-02-27	37.930	38.635	37.595	38.420	32.772	330,353
2024-02-26	37.640	37.915	37.030	37.830	32.268	565,988
2024-02-23	37.873	37.875	37.370	37.548	32.027	1,597,354
2024-02-22	37.415	38.360	36.755	37.790	32.234	506,728
2024-02-21	36.510	37.290	36.325	37.105	31.650	1,540,704
2024-02-20	37.900	38.315	36.025	36.280	30.946	643,083
2024-02-19	38.140	38.670	37.935	38.103	32.501	509,360
2024-02-16	40.153	40.585	31.103	38.220	32.601	827,838
2024-02-15	38.653	40.430	37.690	40.148	34.245	1,352,722
2024-02-14	37.183	37.910	37.025	37.658	32.121	1,061,362
2024-02-13	38.000	38.090	36.910	37.250	31.774	794,405
2024-02-12	37.468	38.400	37.215	37.930	32.354	1,220,659
2024-02-09	36.400	37.695	35.990	37.465	31.957	633,776
2024-02-08	36.700	37.305	36.020	37.108	31.652	719,943
2024-02-07	35.500	36.670	35.270	36.225	30.899	768,376
2024-02-06	36.220	36.220	35.365	35.588	30.355	528,928
2024-02-05	36.035	37.140	35.285	35.880	30.605	732,155
2024-02-02	34.800	35.770	34.385	35.648	30.407	388,483
2024-02-01	35.000	35.425	34.385	34.438	29.375	291,743
2024-01-31	35.420	35.546	34.445	35.113	29.950	476,420
2024-01-30	35.520	36.000	34.095	34.710	29.607	1,163,652
2024-01-29	34.445	34.640	33.550	34.230	29.198	517,233
2024-01-26	34.235	34.530	34.000	34.493	29.421	440,612
2024-01-25	34.805	35.015	33.885	34.160	29.138	622,805
2024-01-24	35.140	35.340	34.570	34.840	29.718	294,291
2024-01-23	35.025	35.360	34.420	35.073	29.916	492,009
2024-01-22	34.253	34.995	34.030	34.660	29.564	2,460,656
2024-01-19	34.705	34.705	34.090	34.218	29.187	686,469
2024-01-18	34.000	34.760	33.550	34.425	29.364	433,846
2024-01-17	34.500	34.670	33.270	33.725	28.767	441,752
2024-01-16	34.768	34.855	34.000	34.368	29.315	1,668,279
2024-01-15	34.600	34.770	34.060	34.688	29.588	1,012,785
2024-01-12	35.700	35.940	34.455	34.600	29.513	878,685
2024-01-11	36.188	36.650	35.490	35.555	30.328	854,234
2024-01-10	35.968	36.345	35.660	35.848	30.577	615,095
2024-01-09	36.653	36.730	35.895	36.045	30.746	3,296,760
2024-01-08	36.368	36.575	35.755	36.555	31.181	219,077
2024-01-05	35.800	36.450	35.375	36.315	30.976	648,844
2024-01-04	36.435	36.500	35.920	36.125	30.814	2,607,461
2024-01-03	37.400	37.555	36.070	36.258	30.927	1,262,188
2024-01-02	36.900	37.740	36.680	37.190	31.722	483,149
2023-12-29	37.178	37.370	36.885	37.090	31.637	106,300
2023-12-28	37.535	37.595	37.020	37.023	31.579	122,572
2023-12-27	37.700	37.915	37.450	37.483	31.972	235,435
2023-12-22	38.153	38.320	37.545	37.780	32.226	180,699
2023-12-21	38.205	38.795	37.505	38.108	32.505	318,978
2023-12-20	39.210	39.590	38.385	38.585	32.912	851,056
2023-12-19	39.345	39.555	38.915	39.135	33.381	1,048,566

← NewerPage 12 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.