Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	24.400	24.970	24.380	24.708	20.914	637,625
2022-07-15	22.968	24.320	22.730	24.233	20.512	428,647
2022-07-14	23.000	23.475	22.555	22.715	19.227	225,597
2022-07-13	22.900	23.630	22.840	23.165	19.608	346,722
2022-07-12	23.200	23.732	22.635	23.660	20.027	1,698,828
2022-07-11	23.868	24.370	23.360	23.483	19.877	333,112
2022-07-08	23.900	24.890	23.475	24.560	20.789	511,188
2022-07-07	23.100	24.070	23.100	23.950	20.273	533,211
2022-07-06	23.335	23.335	22.385	22.658	19.179	369,992
2022-07-05	24.460	24.460	22.735	22.813	19.310	359,584
2022-07-04	24.753	24.780	23.890	24.228	20.507	391,040
2022-07-01	23.493	24.760	23.315	24.283	20.554	609,852
2022-06-30	24.260	24.260	22.921	23.898	20.228	804,039
2022-06-29	25.110	25.290	24.425	24.470	20.713	560,692
2022-06-28	25.635	26.695	25.635	25.763	21.807	631,732
2022-06-27	25.000	26.040	24.945	25.333	21.443	547,700
2022-06-24	25.440	25.605	24.510	24.758	20.956	878,946
2022-06-23	26.000	26.400	25.235	25.255	21.377	1,738,047
2022-06-22	25.805	26.695	24.965	26.260	22.228	1,452,636
2022-06-21	26.373	26.940	25.950	26.255	22.224	916,704
2022-06-20	24.765	26.375	24.765	26.320	22.279	815,507
2022-06-17	23.678	24.330	23.468	24.085	20.387	872,398
2022-06-16	25.350	25.350	23.680	23.728	20.084	914,153
2022-06-15	24.650	25.580	24.650	25.393	21.494	559,161
2022-06-14	24.815	24.815	24.035	24.193	20.478	899,114
2022-06-13	25.578	25.780	24.190	24.410	20.662	1,024,912
2022-06-10	27.100	27.370	26.323	26.323	22.281	537,315
2022-06-09	27.020	27.655	27.020	27.393	23.186	419,163
2022-06-08	26.700	27.775	26.595	27.440	23.227	1,019,289
2022-06-07	26.515	26.685	26.155	26.393	22.340	1,808,176
2022-06-06	26.253	26.820	26.000	26.688	22.590	456,671
2022-06-01	25.990	26.675	25.990	26.210	22.186	2,264,647
2022-05-31	25.700	25.715	25.115	25.458	21.549	1,503,755
2022-05-30	25.458	25.985	25.300	25.713	21.764	239,671
2022-05-27	25.353	25.500	25.065	25.263	21.384	962,819
2022-05-26	24.330	25.315	24.330	25.288	21.405	470,452
2022-05-25	24.485	24.485	23.790	24.380	20.637	986,560
2022-05-24	24.063	24.540	23.645	23.885	20.218	975,687
2022-05-23	24.800	24.800	24.005	24.200	20.484	557,405
2022-05-20	24.174	25.300	24.174	24.230	20.510	667,545
2022-05-19	23.535	24.120	23.050	23.953	20.275	874,283
2022-05-18	24.435	24.435	23.810	23.853	20.190	269,140
2022-05-17	24.060	24.670	24.060	24.248	20.524	661,470
2022-05-16	23.383	23.800	23.145	23.403	19.809	1,244,652
2022-05-13	22.600	23.675	22.205	23.613	19.987	648,519
2022-05-12	22.473	22.485	21.235	22.358	18.925	1,548,231
2022-05-11	22.868	23.100	22.415	22.868	19.356	662,022
2022-05-10	22.800	22.995	22.335	22.458	19.009	731,875
2022-05-09	23.160	23.160	22.452	22.545	19.083	1,579,118
2022-05-06	22.788	23.510	22.290	23.225	19.659	1,627,989
2022-05-05	24.358	24.560	22.685	22.695	19.210	636,842
2022-05-04	24.153	24.265	23.648	23.738	20.093	4,594,291
2022-05-03	23.500	24.290	23.445	24.113	20.410	2,217,717
2022-04-29	23.245	23.720	23.200	23.565	19.947	792,084
2022-04-28	22.580	23.375	22.580	23.073	19.530	1,437,085
2022-04-27	22.253	22.750	21.300	22.248	18.831	869,694
2022-04-26	23.410	23.570	22.119	22.255	18.838	580,054
2022-04-25	23.500	23.566	22.520	23.043	19.504	3,054,127
2022-04-22	24.000	25.425	23.150	23.443	19.843	6,224,349
2022-04-21	22.858	24.030	22.835	23.540	19.926	8,262,664

← NewerPage 19 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.