Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	34.610	35.790	34.470	35.725	33.200	391,913
2025-11-10	34.505	34.810	34.460	34.585	32.140	573,495
2025-11-07	34.355	34.640	33.480	34.100	31.690	2,910
2025-11-06	34.545	34.590	34.030	34.035	31.629	12,524
2025-11-05	33.345	34.670	33.160	34.660	32.210	949,239
2025-11-04	34.000	34.450	33.580	33.695	31.313	5,187
2025-11-03	33.840	35.060	32.910	34.425	31.992	83,206
2025-10-31	32.975	33.860	32.950	33.495	31.128	416,210
2025-10-30	34.000	34.140	32.410	32.950	30.621	4,104
2025-10-29	34.400	34.830	33.290	33.905	31.509	608,007
2025-10-28	33.505	34.270	32.490	34.080	31.671	6,292
2025-10-27	34.600	34.880	33.580	33.765	31.378	69,231
2025-10-24	34.000	34.480	33.980	34.415	31.983	167,076
2025-10-23	35.545	36.570	33.990	34.280	31.857	465,641
2025-10-22	35.250	35.280	34.360	35.185	32.698	101,989
2025-10-21	35.000	35.400	34.790	35.310	32.814	53,075
2025-10-20	34.305	34.850	34.280	34.840	32.377	3,496
2025-10-17	33.705	34.500	33.140	34.390	31.959	758,728
2025-10-16	33.450	34.080	32.400	34.025	31.620	71,475
2025-10-15	34.440	34.440	33.370	33.495	31.128	360,496
2025-10-14	34.350	34.350	33.160	33.770	31.383	290,196
2025-10-13	34.325	34.980	33.560	34.305	31.880	182,281
2025-10-10	35.145	35.440	34.400	34.460	32.024	1,726
2025-10-09	35.505	36.170	34.740	35.310	32.814	725,436
2025-10-08	35.410	35.970	35.170	35.580	33.065	89,427
2025-10-07	35.775	36.390	35.570	36.165	33.609	55,956
2025-10-06	35.705	35.750	34.350	35.330	32.833	36,199
2025-10-03	35.660	35.980	35.530	35.745	33.218	4,084
2025-10-02	35.250	36.210	35.250	35.770	33.242	90,550
2025-10-01	34.745	35.750	34.610	35.155	32.670	200,376
2025-09-30	34.305	34.960	33.590	34.755	32.298	246,214
2025-09-29	34.830	34.950	34.400	34.825	32.364	9,264
2025-09-26	34.945	35.300	34.500	34.755	32.298	71,659
2025-09-25	34.400	35.510	34.400	34.950	32.480	203,251
2025-09-24	34.590	34.590	34.100	34.440	32.006	1,118,296
2025-09-23	34.800	35.440	33.830	34.970	32.498	2,556,911
2025-09-22	35.260	35.300	34.700	34.905	32.438	292,595
2025-09-19	35.270	36.210	35.270	35.395	32.893	389,079
2025-09-18	35.280	35.590	34.250	35.230	32.740	42,143
2025-09-17	34.950	35.370	34.950	35.155	32.670	376,061
2025-09-16	34.705	35.390	34.650	34.930	32.461	71,966
2025-09-15	34.450	34.960	33.520	34.750	32.294	116,456
2025-09-12	34.660	34.700	33.830	34.310	31.885	530,952
2025-09-11	34.010	34.680	33.790	34.670	32.219	191,661
2025-09-10	34.250	34.350	33.930	34.090	31.680	9,012
2025-09-09	33.345	34.200	33.330	34.140	31.727	32,054
2025-09-08	32.935	33.930	32.640	33.070	30.733	425,496
2025-09-05	33.105	34.020	32.880	32.920	30.593	41,677
2025-09-04	32.600	33.470	32.430	32.955	30.626	811,471
2025-09-03	33.230	33.440	32.560	32.590	30.286	110,992
2025-09-02	33.905	34.000	33.080	33.215	30.867	223,222
2025-09-01	33.755	34.510	33.600	34.050	31.643	868,190
2025-08-29	33.800	34.030	33.370	33.730	31.346	13,558
2025-08-28	32.650	34.500	31.790	33.835	31.443	16,695
2025-08-27	33.145	33.420	32.620	32.725	30.412	80,883
2025-08-26	32.830	33.370	32.670	33.210	30.863	5,852
2025-08-22	33.000	33.990	32.840	33.530	31.160	574,441
2025-08-21	33.680	33.680	33.080	33.125	30.784	3,742
2025-08-20	33.670	33.670	33.390	33.575	31.202	2,241
2025-08-19	32.800	33.810	32.690	33.740	31.355	58,188

← NewerPage 5 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.