Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	39.240	39.450	38.985	39.115	33.364	635,006
2023-12-15	39.210	40.145	39.210	39.428	33.631	1,101,988
2023-12-14	37.620	39.280	36.465	39.178	33.418	1,193,536
2023-12-13	37.700	37.905	36.545	36.585	31.206	407,537
2023-12-12	38.088	38.710	37.215	37.633	32.100	358,284
2023-12-11	37.868	38.210	37.505	38.005	32.418	159,350
2023-12-08	37.600	38.235	36.965	37.980	32.396	470,992
2023-12-07	37.958	38.250	37.320	37.673	32.134	336,082
2023-12-06	35.753	38.195	35.690	38.088	32.488	1,195,507
2023-12-05	35.910	36.415	35.690	35.840	30.571	713,365
2023-12-04	36.235	36.340	35.830	36.258	30.927	793,459
2023-12-01	36.253	36.460	35.770	36.220	30.895	266,499
2023-11-30	35.763	36.305	35.695	36.005	30.712	327,974
2023-11-29	35.053	36.200	34.790	35.988	30.697	710,727
2023-11-28	34.688	35.165	34.540	35.000	29.854	219,496
2023-11-27	35.215	35.315	34.780	34.908	29.775	810,845
2023-11-24	34.435	35.077	34.270	35.033	29.882	350,758
2023-11-23	34.235	34.585	34.235	34.415	29.355	572,503
2023-11-22	34.300	34.595	34.015	34.475	29.407	304,424
2023-11-21	35.220	35.855	34.235	34.255	29.219	331,203
2023-11-20	35.435	35.840	35.125	35.608	30.373	506,398
2023-11-17	35.105	35.840	34.925	35.643	30.402	357,291
2023-11-16	35.800	35.990	35.303	35.338	30.142	339,078
2023-11-15	35.310	36.015	34.730	35.733	30.479	715,138
2023-11-14	33.888	35.160	33.595	35.070	29.914	724,753
2023-11-13	34.245	34.490	33.900	34.148	29.127	463,041
2023-11-10	33.853	34.295	33.645	34.103	29.089	251,757
2023-11-09	33.945	34.410	33.775	34.135	29.117	1,401,698
2023-11-08	33.335	34.240	33.040	33.963	28.969	1,722,811
2023-11-07	34.505	34.645	33.400	33.440	28.524	543,989
2023-11-06	34.653	35.715	34.550	34.628	29.537	204,584
2023-11-03	34.153	34.925	33.660	34.790	29.675	278,337
2023-11-02	33.400	34.250	33.160	33.848	28.871	934,495
2023-11-01	33.110	33.545	32.190	33.095	28.229	418,355
2023-10-31	32.378	33.355	32.190	33.153	28.278	1,050,438
2023-10-30	32.568	32.795	32.170	32.388	27.626	292,818
2023-10-27	32.100	32.960	32.000	32.535	27.752	407,943
2023-10-26	32.195	32.195	31.320	31.998	27.293	2,449,095
2023-10-25	32.858	33.035	32.115	32.530	27.747	766,121
2023-10-24	32.953	33.200	32.745	32.945	28.101	286,440
2023-10-23	33.505	33.555	32.270	32.900	28.063	1,001,980
2023-10-20	33.400	33.990	32.945	33.275	28.383	585,618
2023-10-19	34.500	36.113	33.105	36.113	30.803	1,365,772
2023-10-18	36.800	37.440	36.025	36.113	30.803	1,363,459
2023-10-17	36.468	37.115	36.195	37.015	31.573	286,239
2023-10-16	36.340	36.965	35.890	36.540	31.168	195,995
2023-10-13	37.053	37.405	36.180	36.180	30.861	169,279
2023-10-12	37.688	38.130	37.255	37.265	31.786	222,940
2023-10-11	36.840	37.675	36.635	37.488	31.976	304,735
2023-10-10	35.525	37.140	35.230	36.790	31.381	338,439
2023-10-09	35.500	35.925	34.835	35.423	30.215	524,527
2023-10-06	35.353	35.725	34.940	35.693	30.445	357,142
2023-10-05	35.800	35.960	35.063	35.155	29.987	608,899
2023-10-04	35.600	36.045	34.550	35.620	30.383	867,467
2023-10-03	37.853	38.005	35.938	36.058	30.756	337,805
2023-10-02	38.940	39.465	38.120	38.258	32.633	256,139
2023-09-29	38.753	39.060	38.455	39.010	33.275	293,331
2023-09-28	38.835	38.930	38.070	38.925	33.202	296,430
2023-09-27	38.068	38.660	37.855	38.408	32.761	298,898
2023-09-26	38.015	38.215	37.605	37.990	32.405	1,113,402

← NewerPage 13 of 22 · 1,263 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.