Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	33.810	34.760	32.155	32.228	27.279	4,779,696
2022-01-21	33.263	33.350	32.640	33.225	28.123	697,630
2022-01-20	33.983	34.205	33.205	33.750	28.568	397,230
2022-01-19	33.735	34.550	33.520	33.805	28.614	508,702
2022-01-18	33.678	34.185	33.295	33.795	28.606	378,448
2022-01-17	34.010	34.485	33.645	33.915	28.707	566,681
2022-01-14	33.853	34.585	33.325	33.540	28.390	396,305
2022-01-13	32.853	34.280	32.285	33.948	28.735	635,863
2022-01-12	33.820	33.820	32.045	32.110	27.180	1,181,180
2022-01-11	34.183	34.300	33.535	33.713	28.536	859,674
2022-01-10	34.125	34.525	33.750	34.035	28.809	639,959
2022-01-07	34.555	34.555	33.820	34.053	28.824	375,152
2022-01-06	33.300	34.730	33.300	34.278	29.014	437,472
2022-01-05	32.535	34.007	32.535	33.925	28.716	653,465
2022-01-04	31.720	32.475	31.495	32.240	27.290	662,905
2021-12-31	30.000	30.545	30.000	30.020	25.411	67,873
2021-12-30	29.753	30.120	29.685	30.105	25.482	391,206
2021-12-29	29.695	30.225	29.695	29.790	25.216	476,458
2021-12-24	29.800	30.070	29.695	29.925	25.330	23,798
2021-12-23	29.363	29.925	29.363	29.763	25.193	280,170
2021-12-22	29.063	29.215	28.805	29.033	24.575	320,404
2021-12-21	28.578	29.160	28.330	29.048	24.587	1,676,425
2021-12-20	28.800	28.890	27.885	28.148	23.826	346,966
2021-12-17	29.375	29.375	28.830	29.143	24.668	1,412,943
2021-12-16	29.510	29.885	29.425	29.448	24.926	3,007,497
2021-12-15	29.560	29.560	28.865	28.933	24.490	4,617,876
2021-12-14	29.300	29.450	28.890	28.978	24.528	1,965,806
2021-12-13	29.883	30.150	29.385	29.550	25.013	142,249
2021-12-10	30.000	30.305	29.630	29.720	25.157	264,627
2021-12-09	30.400	30.565	29.815	29.868	25.281	227,024
2021-12-08	29.815	30.325	29.255	30.198	25.561	937,411
2021-12-07	29.978	30.260	29.735	29.865	25.279	279,836
2021-12-06	29.000	29.600	28.420	29.550	25.013	340,013
2021-12-03	29.485	29.485	28.545	28.585	24.196	330,665
2021-12-02	29.000	29.160	28.355	29.110	24.640	876,076
2021-12-01	28.993	29.510	28.780	29.395	24.881	524,769
2021-11-30	28.965	28.965	27.985	28.613	24.219	354,298
2021-11-29	29.610	30.045	29.020	29.113	24.642	427,952
2021-11-26	30.853	32.082	29.540	29.705	25.144	765,518
2021-11-25	32.193	32.255	31.830	32.123	27.190	124,803
2021-11-24	33.000	33.190	31.920	31.990	27.078	272,192
2021-11-23	32.888	33.200	32.345	32.658	27.643	199,340
2021-11-22	33.200	33.305	32.645	33.178	28.083	327,748
2021-11-19	34.400	34.420	32.350	32.925	27.869	387,645
2021-11-18	34.610	35.095	34.075	34.303	29.035	283,265
2021-11-17	34.620	34.995	34.520	34.803	29.459	412,986
2021-11-16	34.315	35.150	34.315	34.770	29.431	396,087
2021-11-15	33.895	34.950	33.895	34.190	28.940	1,494,547
2021-11-12	33.340	34.620	33.340	34.453	29.162	631,543
2021-11-11	33.500	33.600	32.925	33.048	27.973	1,860,318
2021-11-10	33.570	34.595	33.570	34.438	29.150	597,757
2021-11-09	32.650	34.050	32.650	33.718	28.540	1,236,665
2021-11-08	32.090	32.532	32.090	32.438	27.457	675,950
2021-11-05	31.535	32.760	31.535	32.478	27.491	187,396
2021-11-04	31.600	32.470	31.130	31.953	27.046	608,991
2021-11-03	31.030	31.735	30.955	31.388	26.568	367,224
2021-11-02	31.888	31.915	31.225	31.378	26.560	134,703
2021-11-01	31.150	32.225	31.150	31.733	26.860	464,617
2021-10-29	30.900	31.205	30.640	31.098	26.323	154,440
2021-10-28	31.225	31.225	30.745	30.858	26.119	294,662

← NewerPage 21 of 22 · 1,270 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.