Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	37.550	38.680	37.550	38.230	32.360	522,974
2023-03-31	37.630	37.730	37.293	37.635	31.856	800,602
2023-03-30	37.100	37.815	37.100	37.630	31.852	1,543,199
2023-03-29	36.710	36.960	36.505	36.775	31.128	615,727
2023-03-28	36.953	37.185	36.305	36.550	30.938	666,263
2023-03-27	36.100	36.755	35.755	36.588	30.970	1,026,280
2023-03-24	36.615	36.615	34.970	35.428	29.988	1,244,211
2023-03-23	37.100	37.360	36.100	36.823	31.169	424,066
2023-03-22	36.953	37.365	36.615	36.965	31.289	341,732
2023-03-21	35.865	37.065	35.865	36.720	31.082	1,083,251
2023-03-20	35.135	35.820	33.915	35.400	29.964	831,743
2023-03-17	37.468	37.525	35.270	35.395	29.960	1,858,958
2023-03-16	37.253	37.445	35.140	37.258	31.537	1,603,128
2023-03-15	38.758	38.940	36.080	37.220	31.505	1,224,924
2023-03-14	38.663	39.095	37.980	39.010	33.020	2,187,200
2023-03-13	39.858	40.090	38.210	38.743	32.794	1,259,129
2023-03-10	40.520	40.520	39.300	40.390	34.188	691,468
2023-03-09	42.158	42.415	41.105	41.125	34.810	640,058
2023-03-08	42.005	42.715	42.005	42.353	35.849	360,058
2023-03-07	42.353	42.840	42.030	42.220	35.737	316,347
2023-03-06	43.100	43.125	42.385	42.503	35.976	438,985
2023-03-03	42.573	43.665	42.505	43.248	36.607	2,703,967
2023-03-02	41.858	42.434	41.450	42.353	35.849	431,204
2023-03-01	42.900	43.025	41.875	41.958	35.515	1,927,052
2023-02-28	41.668	43.040	41.260	42.638	36.091	1,268,250
2023-02-27	40.670	42.060	40.670	41.848	35.422	1,342,407
2023-02-24	41.490	41.490	40.285	40.600	34.366	763,328
2023-02-23	40.700	41.695	40.700	41.373	35.020	652,947
2023-02-22	40.753	40.835	40.240	40.465	34.252	420,323
2023-02-21	41.453	41.610	40.687	40.753	34.495	967,824
2023-02-20	42.100	42.655	41.445	41.550	35.170	927,559
2023-02-17	43.000	43.535	41.870	41.908	35.473	653,708
2023-02-16	43.400	43.945	42.120	43.763	37.043	1,189,419
2023-02-15	42.153	43.400	42.070	43.308	36.658	749,733
2023-02-14	41.715	42.225	41.435	42.065	35.606	988,726
2023-02-13	40.825	41.715	40.825	41.640	35.246	444,273
2023-02-10	41.753	41.805	40.525	40.548	34.322	459,199
2023-02-09	41.020	41.915	41.020	41.828	35.405	669,590
2023-02-08	41.078	41.610	40.320	40.875	34.599	457,254
2023-02-07	39.265	41.200	39.265	40.623	34.385	768,982
2023-02-06	39.010	39.310	38.540	39.025	33.033	1,028,832
2023-02-03	38.930	39.615	38.550	38.980	32.995	894,900
2023-02-02	38.400	39.565	37.860	39.050	33.054	980,980
2023-02-01	37.510	38.535	37.248	38.423	32.523	1,114,975
2023-01-31	36.800	37.459	36.280	37.128	31.427	815,320
2023-01-30	38.100	38.130	36.510	36.775	31.128	1,998,108
2023-01-27	38.000	38.280	37.740	38.115	32.263	1,059,398
2023-01-26	37.300	37.860	37.075	37.850	32.038	372,727
2023-01-25	37.500	38.340	36.785	37.178	31.469	714,731
2023-01-24	37.153	37.790	36.950	37.300	31.573	1,434,807
2023-01-23	36.553	37.610	36.490	37.480	31.725	1,734,813
2023-01-20	36.253	36.740	35.855	36.405	30.815	1,885,216
2023-01-19	36.500	36.795	36.125	36.450	30.853	899,751
2023-01-18	37.900	38.785	37.268	37.385	31.645	936,592
2023-01-17	37.100	38.265	37.100	37.858	32.045	666,535
2023-01-16	36.730	37.510	36.645	37.425	31.679	721,941
2023-01-13	37.400	37.500	35.715	37.148	31.444	1,398,330
2023-01-12	37.330	38.265	37.000	37.720	31.928	1,135,736
2023-01-11	36.695	37.400	36.695	37.155	31.450	807,919
2023-01-10	35.545	36.965	35.545	36.390	30.802	713,969

← NewerPage 16 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.