Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	27.310	28.190	27.310	28.065	28.065	55,947
2026-07-28	26.840	27.460	26.070	27.130	27.130	146,421
2026-07-27	26.480	26.970	26.480	26.500	26.500	126,642
2026-07-24	26.020	26.060	25.420	25.935	25.935	20,759
2026-07-23	26.540	26.540	26.040	26.075	26.075	266,615
2026-07-22	25.705	26.530	25.230	26.465	26.465	983,727
2026-07-21	25.800	25.880	25.320	25.750	25.750	920,439
2026-07-20	26.000	26.320	25.820	26.040	26.040	5,959
2026-07-17	26.650	26.820	26.070	26.120	26.120	10,982
2026-07-16	27.190	27.190	26.580	26.925	26.925	12,153
2026-07-15	25.765	26.790	25.590	26.710	26.710	42,657
2026-07-14	26.000	26.100	25.690	25.935	25.935	141,037
2026-07-13	25.880	26.230	25.550	26.120	26.120	58,427
2026-07-10	25.345	25.809	25.230	25.770	25.770	77,478
2026-07-09	25.650	25.650	25.080	25.260	25.260	544,769
2026-07-08	26.105	26.340	25.110	25.270	25.270	193,181
2026-07-07	26.555	27.040	26.310	26.385	26.385	9,997
2026-07-06	26.600	26.960	25.660	26.185	26.185	3,137
2026-07-03	25.705	26.560	25.590	26.450	26.450	5,656
2026-07-02	26.250	26.330	25.420	26.145	26.145	52,123
2026-07-01	26.490	26.490	25.080	26.395	26.395	24,468
2026-06-30	25.260	25.260	24.650	24.995	24.995	123,560
2026-06-29	26.145	26.830	25.282	25.515	25.515	280,971
2026-06-26	26.400	26.440	25.710	25.975	25.975	1,312,006
2026-06-25	26.730	26.730	26.190	26.300	26.300	5,767,163
2026-06-24	26.545	26.980	26.380	26.670	26.670	14,370
2026-06-23	27.400	27.400	26.120	26.815	26.815	3,060,353
2026-06-22	28.185	28.670	27.340	27.960	27.960	1,640,904
2026-06-19	27.070	28.120	26.550	27.925	27.925	484,766
2026-06-18	27.430	27.430	26.320	26.955	26.955	3,899,727
2026-06-17	27.600	27.750	26.850	27.210	27.210	14,430
2026-06-16	28.800	28.830	27.690	27.885	27.885	243,377
2026-06-15	28.660	29.650	28.660	28.915	28.915	76,035
2026-06-12	27.600	28.280	26.260	27.700	27.700	81,119
2026-06-11	26.600	27.030	26.390	26.830	26.830	138,045
2026-06-10	27.330	27.330	26.440	26.680	26.680	84,080
2026-06-09	26.860	27.600	26.690	27.225	27.225	10,575
2026-06-08	26.505	26.970	26.330	26.770	26.770	506,135
2026-06-05	27.370	27.370	26.700	26.770	26.770	225,781
2026-06-04	27.200	27.790	26.970	27.010	27.010	213,048
2026-06-03	27.850	27.980	27.200	27.305	27.305	643,135
2026-06-02	28.600	28.690	27.650	28.130	28.130	606,248
2026-06-01	29.450	29.450	28.440	28.495	28.495	156,679
2026-05-29	29.935	30.210	29.510	29.585	29.585	816,270
2026-05-28	29.745	29.910	28.850	29.785	29.785	288,508
2026-05-27	28.830	30.130	28.760	29.810	29.810	772,820
2026-05-26	28.775	29.160	28.630	28.660	28.660	1,586,789
2026-05-22	27.530	27.890	27.530	27.725	27.725	47,770
2026-05-21	27.905	28.750	27.340	27.545	27.545	3,024,023
2026-05-20	28.000	28.510	27.230	27.635	27.635	2,170,698
2026-05-19	28.505	29.420	27.990	28.235	28.235	1,159,544
2026-05-18	28.230	29.080	27.980	28.615	28.615	789,562
2026-05-15	28.315	28.670	28.150	28.180	28.180	898,690
2026-05-14	28.300	28.760	28.300	28.435	28.435	637,774
2026-05-13	27.305	28.100	26.950	27.905	27.905	628,411
2026-05-12	27.840	27.930	26.930	27.520	27.520	86,669
2026-05-11	27.905	28.030	27.010	27.890	27.890	1,128,469
2026-05-08	28.985	29.510	28.230	28.350	28.350	15,017
2026-05-07	31.200	31.580	30.900	31.125	28.925	1,547,479
2026-05-06	30.105	31.720	29.900	30.765	28.590	1,021,814

← NewerPage 2 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.