Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	35.988	36.085	35.245	35.710	30.227	502,531
2023-01-06	35.053	36.410	34.945	36.318	30.741	626,036
2023-01-05	34.953	35.310	34.525	35.055	29.672	686,071
2023-01-04	33.200	34.920	33.200	34.863	29.509	1,268,642
2023-01-03	33.293	33.725	33.110	33.373	28.248	1,026,102
2022-12-30	31.425	31.470	31.170	31.260	26.460	853,777
2022-12-29	31.258	31.640	31.100	31.538	26.695	248,761
2022-12-28	31.558	31.560	31.080	31.155	26.371	1,131,230
2022-12-23	31.320	31.620	31.215	31.448	26.619	992,893
2022-12-22	32.300	32.375	31.055	31.065	26.295	1,418,668
2022-12-21	31.853	32.425	31.560	32.315	27.353	362,519
2022-12-20	32.303	32.303	31.650	31.905	27.006	2,243,741
2022-12-19	32.785	33.230	32.785	32.930	27.874	1,404,363
2022-12-16	33.258	33.290	32.560	32.675	27.658	1,601,700
2022-12-15	33.500	34.045	33.095	33.130	28.043	1,488,859
2022-12-14	33.910	33.910	33.515	33.720	28.542	1,166,510
2022-12-13	33.988	34.740	33.320	33.545	28.394	1,389,214
2022-12-12	34.153	34.330	33.580	34.068	28.837	1,178,886
2022-12-09	34.315	34.480	33.735	34.420	29.135	793,943
2022-12-08	34.500	35.100	33.740	34.328	29.057	978,315
2022-12-07	34.600	35.665	34.499	34.825	29.478	400,660
2022-12-06	34.853	34.985	34.320	34.468	29.175	1,343,729
2022-12-05	34.200	35.260	33.985	35.163	29.763	1,463,455
2022-12-02	34.905	34.905	34.135	34.528	29.226	711,128
2022-12-01	35.340	35.340	34.550	35.080	29.694	2,242,271
2022-11-30	34.000	35.595	33.780	34.923	29.560	586,428
2022-11-29	33.358	33.945	33.075	33.735	28.555	329,731
2022-11-28	33.668	33.755	33.010	33.320	28.204	356,760
2022-11-25	34.153	34.630	33.620	33.695	28.521	686,673
2022-11-24	33.325	34.415	33.325	34.308	29.040	549,951
2022-11-23	33.135	33.640	32.850	33.220	28.119	1,817,875
2022-11-22	33.383	33.765	33.205	33.430	28.297	481,266
2022-11-21	32.925	33.915	32.840	33.445	28.310	1,435,753
2022-11-18	33.000	33.205	32.725	32.963	27.901	1,612,205
2022-11-17	32.193	32.835	32.015	32.808	27.770	793,030
2022-11-16	32.945	32.945	31.730	31.933	27.029	593,214
2022-11-15	32.840	33.525	32.840	33.378	28.252	297,693
2022-11-14	32.685	33.310	32.685	32.928	27.872	2,003,493
2022-11-11	31.385	32.810	31.385	32.648	27.635	477,813
2022-11-10	29.288	31.180	28.945	31.113	26.335	922,382
2022-11-09	30.500	30.500	29.055	29.413	24.896	1,677,585
2022-11-08	31.410	31.410	30.205	30.508	25.823	937,033
2022-11-07	30.558	31.985	30.485	31.708	26.839	398,643
2022-11-04	30.500	31.095	29.890	30.613	25.912	1,338,026
2022-11-03	31.200	31.265	30.020	30.370	25.707	814,962
2022-11-02	32.110	32.255	31.331	31.505	26.668	931,054
2022-11-01	31.465	32.450	31.465	31.833	26.945	1,112,741
2022-10-31	31.453	31.455	30.155	31.260	26.460	3,972,833
2022-10-28	31.350	31.350	30.705	31.258	26.458	752,086
2022-10-27	32.000	32.105	31.450	31.823	26.936	616,032
2022-10-26	31.700	32.195	31.505	31.833	26.945	360,749
2022-10-25	32.240	32.455	31.340	31.995	27.082	668,467
2022-10-24	32.745	32.795	31.650	32.220	27.273	597,503
2022-10-21	32.760	32.760	31.765	32.465	27.480	1,087,537
2022-10-20	31.870	33.105	31.870	32.635	27.624	391,120
2022-10-19	32.188	32.705	31.730	32.028	27.110	249,351
2022-10-18	32.200	32.970	31.975	32.443	27.461	563,098
2022-10-17	30.905	32.075	30.865	32.018	27.101	1,086,728
2022-10-14	31.200	31.410	30.405	30.830	26.096	1,322,060
2022-10-13	30.300	30.940	29.750	30.653	25.946	1,830,041

← NewerPage 17 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.