Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	32.240	32.410	31.590	31.795	29.548	190,289
2026-02-04	30.840	32.020	30.670	31.930	29.673	45,567
2026-02-03	31.335	31.400	30.240	30.595	28.433	559,552
2026-02-02	31.725	32.130	31.620	31.860	29.608	40,017
2026-01-30	31.965	31.980	30.960	31.745	29.501	212,125
2026-01-29	32.200	32.380	31.560	31.715	29.473	365,030
2026-01-28	31.745	32.090	31.400	31.835	29.585	51,578
2026-01-27	32.170	32.170	31.540	31.695	29.455	155,395
2026-01-26	32.440	32.460	32.050	32.280	29.998	966,124
2026-01-23	32.480	32.480	32.000	32.265	29.984	559,518
2026-01-22	33.505	33.750	32.328	32.635	30.328	85,984
2026-01-21	32.000	32.980	31.950	32.820	30.500	544,163
2026-01-20	31.850	32.330	31.200	31.785	29.538	1,025,315
2026-01-19	31.505	32.160	30.620	31.005	28.814	437,136
2026-01-16	32.810	32.810	31.810	31.910	29.655	719,522
2026-01-15	33.145	33.200	32.660	32.940	30.612	440,055
2026-01-14	33.505	33.870	32.490	33.220	30.872	211,065
2026-01-13	33.355	33.540	32.400	33.385	31.025	684,785
2026-01-12	33.970	33.970	33.050	33.455	31.090	1,110,184
2026-01-09	33.860	34.290	33.640	33.960	31.560	205,874
2026-01-08	34.525	35.050	32.800	33.535	31.165	600,731
2026-01-07	35.070	35.070	34.530	34.540	32.099	58,128
2026-01-06	35.600	35.850	34.920	35.065	32.587	266,774
2026-01-05	36.480	36.760	35.460	35.595	33.079	269,840
2026-01-02	35.505	36.358	35.420	36.275	33.711	14,613
2025-12-31	35.430	35.430	35.080	35.245	32.754	586
2025-12-30	35.250	35.470	35.090	35.470	32.963	755
2025-12-29	35.660	35.840	35.190	35.285	32.791	5,243
2025-12-24	35.535	35.710	35.450	35.525	33.014	157
2025-12-23	35.905	35.920	35.450	35.480	32.972	145,883
2025-12-22	36.400	36.400	35.730	36.170	33.613	1,110,490
2025-12-19	36.270	36.600	35.860	36.175	33.618	180,960
2025-12-18	36.250	36.360	35.570	35.685	33.163	439,780
2025-12-17	36.630	37.360	35.680	36.425	33.850	632,443
2025-12-16	37.070	38.000	36.380	36.605	34.018	839,073
2025-12-15	36.970	37.590	36.970	37.485	34.836	661,402
2025-12-12	36.600	37.480	36.600	37.175	34.547	173,594
2025-12-11	36.115	36.500	34.990	36.350	33.781	902,538
2025-12-10	36.420	36.450	35.610	35.870	33.335	358,777
2025-12-09	37.240	37.650	36.480	36.480	33.902	2,490,433
2025-12-08	37.000	37.410	36.660	36.755	34.157	269,336
2025-12-05	37.200	37.550	36.940	37.265	34.631	3,038
2025-12-04	35.770	37.250	35.770	36.925	34.315	563,238
2025-12-03	34.040	34.980	33.400	34.780	32.322	721,859
2025-12-02	34.925	35.260	34.550	34.785	32.326	26,909
2025-12-01	34.470	35.030	34.250	34.970	32.498	852,634
2025-11-28	34.705	34.770	34.080	34.365	31.936	53,137
2025-11-27	34.505	34.940	34.320	34.740	32.285	167,742
2025-11-26	34.880	34.880	34.170	34.360	31.931	349,328
2025-11-25	34.565	34.870	33.380	34.610	32.164	961,598
2025-11-24	34.460	35.000	34.180	34.565	32.122	308,227
2025-11-21	33.270	34.320	33.170	34.190	31.773	42,078
2025-11-20	34.600	34.710	33.470	33.680	31.299	96,443
2025-11-19	34.210	34.730	33.780	34.340	31.913	1,062,954
2025-11-18	35.010	35.010	34.070	34.210	31.792	195,049
2025-11-17	36.200	36.560	35.130	35.510	33.000	58,778
2025-11-14	36.725	36.740	35.890	36.225	33.665	6,106
2025-11-13	36.505	37.040	35.550	36.825	34.222	73,495
2025-11-12	35.970	36.960	35.970	36.430	33.855	193,951
2025-11-11	34.610	35.790	34.470	35.725	33.200	391,913

← NewerPage 4 of 5 · 254 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.