Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	30.780	30.780	29.730	30.663	25.954	516,842
2022-10-11	30.815	30.815	29.705	30.815	26.083	655,384
2022-10-10	31.900	32.690	31.355	31.515	26.676	2,420,693
2022-10-07	29.775	31.185	29.775	30.813	26.081	658,755
2022-10-06	29.173	29.535	29.015	29.440	24.920	329,869
2022-10-05	29.230	29.230	28.235	28.805	24.382	558,215
2022-10-04	28.790	29.560	28.790	29.478	24.951	381,413
2022-10-03	27.963	28.440	27.300	28.395	24.035	492,280
2022-09-30	27.700	28.195	27.050	27.925	23.637	7,075,169
2022-09-29	29.483	29.495	27.130	27.403	23.195	674,895
2022-09-28	28.600	29.875	28.180	29.810	25.233	1,098,276
2022-09-27	28.400	29.005	28.135	28.758	24.342	572,804
2022-09-26	27.683	28.809	27.355	27.983	23.686	543,847
2022-09-23	29.800	29.835	27.625	27.693	23.440	528,877
2022-09-22	29.653	30.545	29.310	29.795	25.220	702,148
2022-09-21	30.900	30.900	29.890	30.043	25.430	606,198
2022-09-20	31.530	32.100	31.140	31.175	26.388	1,203,161
2022-09-16	31.040	32.040	30.504	32.015	27.099	662,596
2022-09-15	30.515	31.610	30.515	31.463	26.632	2,265,665
2022-09-14	29.565	30.670	29.565	30.655	25.948	1,006,441
2022-09-13	30.515	30.665	29.610	29.658	25.104	408,107
2022-09-12	29.775	30.780	29.775	30.650	25.944	466,458
2022-09-09	29.000	29.605	28.900	29.333	24.829	1,413,617
2022-09-08	29.200	29.320	28.475	28.818	24.393	262,873
2022-09-07	28.110	29.075	28.055	29.043	24.583	682,329
2022-09-06	27.805	28.450	27.805	28.328	23.978	1,226,646
2022-09-05	28.615	28.615	27.715	27.835	23.561	654,682
2022-09-02	28.460	29.405	28.460	29.340	24.835	471,214
2022-09-01	28.383	28.655	28.020	28.385	24.027	383,007
2022-08-31	28.605	29.245	28.435	28.683	24.278	986,884
2022-08-30	28.235	28.800	27.930	28.220	23.887	507,689
2022-08-26	28.500	28.680	27.260	27.358	23.157	1,001,125
2022-08-25	28.120	28.560	27.919	28.385	24.027	1,730,230
2022-08-24	27.778	28.140	27.304	27.988	23.690	505,118
2022-08-23	27.900	28.495	27.465	27.930	23.641	552,159
2022-08-22	29.095	29.095	27.860	27.878	23.597	467,418
2022-08-19	30.000	30.135	29.238	29.238	24.748	299,542
2022-08-18	29.953	30.419	29.875	30.248	25.603	456,895
2022-08-17	30.878	30.935	29.980	30.010	25.402	1,031,766
2022-08-16	30.740	31.050	30.540	30.815	26.083	619,480
2022-08-15	30.700	30.720	30.410	30.595	25.897	498,821
2022-08-12	30.500	30.875	30.500	30.748	26.026	224,255
2022-08-11	30.740	30.840	30.330	30.500	25.817	204,899
2022-08-10	29.473	30.690	29.450	30.515	25.830	3,996,520
2022-08-09	30.053	30.267	29.450	29.580	25.038	229,848
2022-08-08	29.853	30.200	29.535	30.115	25.491	2,013,891
2022-08-05	29.205	29.970	29.150	29.583	25.040	1,265,341
2022-08-04	29.553	29.975	28.960	29.195	24.712	1,325,325
2022-08-03	29.883	30.293	28.885	29.438	24.917	1,068,941
2022-08-02	29.853	30.500	29.785	29.813	25.235	625,125
2022-08-01	28.780	30.200	28.780	29.983	25.379	1,512,538
2022-07-29	28.104	29.345	28.104	28.745	24.331	631,243
2022-07-28	26.500	27.498	26.500	27.498	23.275	415,864
2022-07-27	25.715	26.264	25.715	26.220	22.194	1,148,143
2022-07-26	26.300	26.325	25.320	25.638	21.701	1,162,916
2022-07-25	25.740	26.930	25.665	26.353	22.306	735,269
2022-07-22	25.353	25.955	25.035	25.895	21.919	339,016
2022-07-21	25.953	26.072	25.245	25.640	21.703	874,385
2022-07-20	25.893	26.340	25.125	25.880	21.906	471,159
2022-07-19	24.625	26.185	24.625	25.895	21.919	328,290

← NewerPage 18 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.