Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	38.853	39.545	38.490	38.503	32.842	1,316,000
2023-06-30	38.600	38.995	38.400	38.690	33.002	2,227,498
2023-06-29	37.553	39.250	37.120	38.195	32.580	1,764,321
2023-06-28	36.410	36.685	35.915	36.520	31.151	869,438
2023-06-27	35.853	36.275	35.550	36.060	30.758	613,622
2023-06-26	35.668	35.675	34.615	35.548	30.321	235,533
2023-06-23	35.500	35.890	35.005	35.610	30.375	401,701
2023-06-22	35.565	35.565	34.960	35.378	30.176	383,374
2023-06-21	35.625	36.655	35.625	35.798	30.535	1,481,326
2023-06-20	36.495	36.495	35.240	35.510	30.289	824,259
2023-06-19	36.640	37.690	36.515	36.878	31.456	810,326
2023-06-16	36.730	37.470	36.485	36.873	31.452	629,567
2023-06-15	35.253	36.544	35.235	36.505	31.138	822,283
2023-06-14	34.354	35.780	34.354	35.598	30.364	1,025,335
2023-06-13	34.040	34.415	33.805	34.135	29.117	947,882
2023-06-12	33.250	33.985	33.250	33.878	28.897	550,071
2023-06-09	32.800	33.170	32.700	33.063	28.202	536,397
2023-06-08	32.560	33.565	32.560	32.893	28.057	3,585,443
2023-06-07	33.453	33.580	32.395	32.570	27.782	1,186,366
2023-06-06	33.330	33.385	32.675	33.355	28.451	486,745
2023-06-05	33.093	33.750	32.940	33.228	28.342	647,220
2023-06-02	31.988	33.155	31.345	33.115	28.246	443,327
2023-06-01	31.653	31.990	31.275	31.588	26.944	246,686
2023-05-31	32.450	32.450	31.185	31.283	26.683	3,659,791
2023-05-30	33.093	33.385	32.689	32.838	28.010	4,207,337
2023-05-26	32.815	33.245	32.255	33.195	28.315	506,989
2023-05-25	32.553	32.965	31.955	32.550	27.765	782,353
2023-05-24	33.485	33.485	32.500	32.798	27.976	805,379
2023-05-23	33.755	33.755	33.300	33.695	28.741	411,524
2023-05-22	33.715	33.800	33.480	33.670	28.720	1,441,336
2023-05-19	33.810	33.975	33.565	33.625	28.681	1,345,220
2023-05-18	32.953	33.730	32.880	33.688	28.735	218,018
2023-05-17	32.378	32.880	32.070	32.725	27.914	660,027
2023-05-16	33.235	33.235	32.450	32.668	27.652	787,043
2023-05-15	33.700	33.835	33.235	33.340	28.221	289,215
2023-05-12	33.688	33.820	33.485	33.605	28.445	638,099
2023-05-11	32.860	33.775	32.860	33.428	28.295	447,917
2023-05-10	32.920	33.545	32.920	32.993	27.927	398,425
2023-05-09	32.753	33.005	32.373	32.670	27.654	266,981
2023-05-05	31.573	32.925	31.573	32.780	27.747	994,090
2023-05-04	32.400	32.400	31.195	31.418	26.593	796,102
2023-05-03	32.275	33.185	32.275	32.370	27.400	779,040
2023-05-02	33.740	34.045	32.870	32.933	27.876	330,526
2023-04-28	33.353	33.715	32.605	33.565	28.411	1,162,178
2023-04-27	32.840	33.560	32.665	33.058	27.982	266,524
2023-04-26	33.150	33.150	32.595	32.920	27.865	410,803
2023-04-25	33.110	33.345	32.760	33.150	28.060	1,023,588
2023-04-24	33.400	33.490	32.945	33.065	27.988	1,054,855
2023-04-21	33.885	33.885	32.630	33.313	28.197	1,312,254
2023-04-20	35.540	35.540	33.500	33.858	28.659	1,585,147
2023-04-19	36.693	36.855	35.310	36.855	31.196	584,449
2023-04-18	36.615	37.230	36.615	36.868	31.207	563,104
2023-04-17	37.953	38.270	36.220	36.450	30.853	2,186,891
2023-04-14	37.778	38.635	36.790	38.098	32.248	1,352,589
2023-04-13	37.200	37.870	37.085	37.690	31.903	434,255
2023-04-12	37.000	37.725	36.970	37.145	31.442	649,644
2023-04-11	37.140	37.795	36.765	36.940	31.268	1,363,146
2023-04-06	36.945	36.975	36.360	36.758	31.114	428,623
2023-04-05	38.288	38.590	36.415	36.703	31.067	3,119,471
2023-04-04	38.600	39.600	38.367	38.535	32.618	2,009,753

← NewerPage 15 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.