Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	22.900	23.340	22.790	22.833	19.327	3,074,559
2022-04-19	22.378	22.810	22.070	22.795	19.295	5,272,397
2022-04-14	22.453	22.750	22.015	22.280	18.859	4,622,216
2022-04-13	22.270	22.270	21.620	22.195	18.787	2,763,653
2022-04-12	22.000	22.410	21.555	22.185	18.779	2,771,546
2022-04-11	21.868	22.400	21.350	22.143	18.743	2,928,244
2022-04-08	22.500	22.500	21.480	21.905	18.542	2,421,738
2022-04-07	22.400	22.910	21.900	21.910	18.546	2,212,702
2022-04-06	23.210	23.215	21.710	22.085	18.694	2,004,002
2022-04-05	24.463	24.617	22.940	23.105	19.557	1,102,011
2022-04-04	24.153	24.635	23.700	24.515	20.751	1,205,552
2022-04-01	24.005	24.720	24.005	24.078	20.380	2,264,529
2022-03-31	24.800	25.290	23.760	23.900	20.230	1,035,881
2022-03-30	25.310	25.310	24.390	24.735	20.937	1,251,779
2022-03-29	23.910	25.935	23.410	25.793	21.832	1,707,268
2022-03-28	22.953	23.895	22.945	23.080	19.536	1,653,517
2022-03-25	22.863	23.535	22.490	23.068	19.526	2,217,111
2022-03-24	22.500	23.150	22.300	23.008	19.475	2,014,787
2022-03-23	23.978	24.110	22.750	23.093	19.547	1,983,054
2022-03-22	23.278	23.900	23.115	23.483	19.877	652,352
2022-03-21	23.653	23.850	23.045	23.165	19.608	1,103,188
2022-03-18	23.235	23.565	22.630	23.203	19.640	1,921,892
2022-03-17	24.835	24.835	22.880	23.380	19.790	1,547,752
2022-03-16	23.930	25.505	23.810	24.820	21.009	2,720,282
2022-03-15	22.900	23.505	21.685	22.960	19.435	1,221,403
2022-03-14	22.980	22.980	22.045	22.353	18.920	3,188,011
2022-03-11	23.400	23.730	22.205	22.268	18.848	817,671
2022-03-10	24.000	24.000	22.100	22.730	19.240	1,375,618
2022-03-09	22.400	23.830	21.506	23.458	19.856	1,144,193
2022-03-08	21.060	22.775	21.060	21.278	18.010	1,572,764
2022-03-07	21.925	23.105	20.520	22.113	18.717	1,228,978
2022-03-04	23.850	23.850	22.400	23.208	19.644	1,305,679
2022-03-03	26.030	26.030	24.075	24.298	20.567	822,064
2022-03-02	25.000	25.915	23.800	25.853	21.883	2,487,623
2022-03-01	28.810	28.810	25.335	25.408	21.506	1,066,221
2022-02-28	28.950	28.950	27.030	28.680	24.276	1,338,054
2022-02-25	29.500	30.570	28.800	30.530	25.842	1,271,456
2022-02-24	29.900	30.210	28.535	29.233	24.744	2,460,502
2022-02-23	33.288	34.355	32.005	32.058	27.135	1,737,259
2022-02-22	33.100	34.100	32.860	33.540	28.390	683,975
2022-02-21	35.553	37.765	34.798	34.798	29.454	1,650,032
2022-02-18	37.153	38.055	36.085	36.305	30.730	911,011
2022-02-17	36.958	37.270	35.960	36.213	30.652	698,362
2022-02-16	36.400	37.275	36.315	37.223	31.507	565,323
2022-02-15	34.188	36.260	34.165	36.195	30.637	584,875
2022-02-14	34.775	34.775	33.765	34.223	28.968	1,087,248
2022-02-11	35.800	36.525	35.565	35.938	30.419	555,473
2022-02-10	36.168	36.615	35.750	36.458	30.860	364,279
2022-02-09	35.600	36.630	35.600	36.150	30.599	1,650,609
2022-02-08	34.585	35.690	34.585	35.163	29.763	1,010,903
2022-02-07	34.800	34.905	34.390	34.688	29.361	342,767
2022-02-04	35.868	36.105	33.625	34.180	28.932	997,488
2022-02-03	35.035	35.715	34.905	35.695	30.214	440,438
2022-02-02	35.110	35.415	34.850	35.028	29.649	328,997
2022-02-01	34.500	35.285	34.435	34.940	29.575	390,244
2022-01-31	35.250	35.250	34.385	34.873	29.518	365,068
2022-01-28	35.400	35.400	33.885	34.658	29.336	800,853
2022-01-27	34.915	36.850	34.830	35.498	30.047	2,919,617
2022-01-26	33.888	35.860	33.735	35.460	30.015	1,384,805
2022-01-25	32.978	33.850	32.705	33.315	28.200	1,031,412

← NewerPage 20 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.