Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	29.450	29.630	28.730	29.505	27.420	424,924
2026-05-01	29.645	29.645	29.645	29.645	27.550	0
2026-04-30	29.650	29.940	29.040	29.645	27.550	649,446
2026-04-29	30.460	31.000	29.680	29.815	27.708	1,737,750
2026-04-28	30.680	30.680	30.090	30.295	28.154	3,968,413
2026-04-27	29.755	31.080	29.640	30.570	28.409	53,588
2026-04-24	30.820	30.960	29.620	29.780	27.675	60,087
2026-04-23	32.705	32.810	30.870	31.065	28.869	1,614,428
2026-04-22	31.800	31.860	31.292	31.365	29.148	91,832
2026-04-21	31.705	31.860	31.350	31.515	29.287	608,051
2026-04-20	32.610	33.580	31.600	31.765	29.520	9,397
2026-04-17	31.640	32.500	31.580	32.410	30.119	4,107,795
2026-04-16	31.600	31.770	30.670	31.540	29.311	2,253,849
2026-04-15	31.305	31.480	30.870	31.410	29.190	487,101
2026-04-14	30.950	31.410	30.950	31.075	28.879	4,982,641
2026-04-13	30.905	31.040	30.210	30.605	28.442	4,508,959
2026-04-10	31.145	31.930	30.750	31.120	28.920	5,192,621
2026-04-09	31.250	31.610	30.730	30.955	28.767	744,659
2026-04-08	31.315	31.700	30.970	31.455	29.232	43,149
2026-04-07	30.000	30.400	29.300	29.405	27.327	3,551,909
2026-04-02	29.800	30.230	29.430	29.990	27.870	2,419
2026-04-01	29.800	30.280	29.700	30.155	28.024	3,944,381
2026-03-31	28.585	29.130	28.410	28.965	26.918	520,658
2026-03-30	28.115	28.490	27.760	28.395	26.388	5,887
2026-03-27	28.155	29.010	27.840	28.420	26.411	517,099
2026-03-26	28.000	28.190	27.800	28.115	26.128	292,577
2026-03-25	28.305	28.770	28.090	28.200	26.207	435,329
2026-03-24	28.200	28.250	27.430	27.990	26.012	2,628
2026-03-23	27.185	28.480	26.870	28.095	26.109	1,279,472
2026-03-20	27.460	28.070	27.460	27.585	25.635	21,563
2026-03-19	27.800	27.800	27.170	27.410	25.473	1,148,277
2026-03-18	28.800	29.110	28.020	28.105	26.119	13,709
2026-03-17	28.535	28.670	28.220	28.340	26.337	5,189,633
2026-03-16	28.400	28.580	28.060	28.105	26.119	1,485,943
2026-03-13	28.980	28.980	28.440	28.625	26.602	120,758
2026-03-12	28.680	29.100	28.560	29.065	27.011	876,384
2026-03-11	28.060	29.120	28.050	28.865	26.825	689,442
2026-03-10	28.505	29.160	27.940	28.265	26.267	3,365,489
2026-03-09	28.000	28.390	27.770	28.210	26.216	3,289
2026-03-06	28.950	28.950	28.220	28.435	26.425	997,915
2026-03-05	29.350	29.350	28.460	28.630	26.606	51,087
2026-03-04	29.000	29.890	28.890	29.095	27.039	423,145
2026-03-03	30.305	30.540	28.730	29.200	27.136	777,526
2026-03-02	30.975	31.030	30.150	30.310	28.168	20,936
2026-02-27	32.575	32.580	31.800	32.155	29.882	115,076
2026-02-26	32.705	32.880	32.330	32.625	30.319	288,889
2026-02-25	32.755	32.870	32.450	32.700	30.389	86,248
2026-02-24	32.050	32.800	32.050	32.590	30.286	5,809
2026-02-23	32.060	32.400	31.930	32.190	29.915	68,429
2026-02-20	31.660	33.030	31.660	32.255	29.975	209,214
2026-02-19	32.050	34.170	31.070	32.215	29.938	47,945
2026-02-18	32.775	33.240	32.300	33.220	30.872	236,713
2026-02-17	32.505	32.980	32.380	32.685	30.375	242,667
2026-02-16	33.135	33.860	31.930	32.355	30.068	102,254
2026-02-13	32.375	33.390	31.210	32.580	30.277	302,861
2026-02-12	32.000	32.315	31.630	32.070	29.803	726,928
2026-02-11	31.450	31.680	31.270	31.565	29.334	1,128,145
2026-02-10	31.190	31.910	31.190	31.825	29.576	520,973
2026-02-09	31.000	31.320	30.840	31.055	28.860	522,584
2026-02-06	31.420	31.420	30.180	31.005	28.814	14,774

← NewerPage 3 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.