Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	33.070	33.070	32.650	32.780	30.463	99,377
2025-08-15	32.745	33.235	32.710	33.035	30.700	44,594
2025-08-14	32.800	32.890	32.620	32.705	30.393	3,160
2025-08-13	32.525	32.970	32.340	32.880	30.556	76,001
2025-08-12	32.515	32.750	32.300	32.540	30.240	530,574
2025-08-11	32.705	32.910	32.370	32.455	30.161	39,167
2025-08-08	32.010	32.510	31.950	32.420	30.129	5,426
2025-08-07	31.480	32.140	30.870	31.735	29.492	34,932
2025-08-06	31.460	31.610	31.130	31.135	28.934	50,512
2025-08-05	31.565	31.570	30.990	31.215	29.009	135,401
2025-08-04	32.270	32.300	31.290	31.335	29.120	986,945
2025-08-01	32.705	32.840	31.870	32.120	29.850	36,720
2025-07-31	32.945	33.210	32.380	32.770	30.454	485,766
2025-07-30	33.975	34.230	33.200	33.425	31.062	211,949
2025-07-29	33.935	34.600	33.830	34.255	31.834	1,357,499
2025-07-28	34.955	35.010	33.960	34.160	31.746	163,915
2025-07-25	33.745	34.600	33.360	34.485	32.048	2,629,087
2025-07-24	34.505	34.520	33.650	33.835	31.443	232,656
2025-07-23	34.090	34.400	33.770	33.935	31.536	536,626
2025-07-22	33.585	34.150	32.520	33.080	30.742	893,065
2025-07-21	33.620	34.190	32.620	33.645	31.267	449,667
2025-07-18	34.000	34.130	33.350	33.520	31.151	999,983
2025-07-17	34.000	34.080	32.950	33.460	31.095	1,768,242
2025-07-16	33.000	38.300	32.500	34.010	31.606	533,947
2025-07-15	40.880	41.480	40.860	41.210	38.297	163,509
2025-07-14	41.050	41.200	40.700	40.905	38.014	488,908
2025-07-11	41.600	41.750	41.080	41.225	38.311	42,722
2025-07-10	41.155	41.870	41.110	41.760	38.808	2,791
2025-07-09	40.505	41.810	40.260	41.120	38.214	5,050
2025-07-08	40.400	40.600	39.650	40.465	37.605	1,150,301
2025-07-07	40.470	40.650	40.230	40.460	37.600	201,342
2025-07-04	40.260	40.600	40.210	40.460	37.600	151,169
2025-07-03	41.505	41.740	40.610	40.640	37.768	5,878
2025-07-02	40.250	41.490	40.250	41.355	38.432	134,775
2025-07-01	38.810	40.190	38.380	40.165	37.326	230,271
2025-06-30	40.060	40.250	39.040	39.165	36.397	1,436,708
2025-06-27	39.505	40.210	39.230	40.165	37.326	493,129
2025-06-26	39.490	39.490	38.690	39.080	36.318	72,525
2025-06-25	39.515	39.780	39.210	39.400	36.615	286,646
2025-06-24	39.020	39.640	39.020	39.325	36.545	67,354
2025-06-23	38.440	38.640	37.260	38.370	35.658	4,460
2025-06-20	38.725	39.430	38.540	38.595	35.867	295,463
2025-06-19	38.440	38.650	38.260	38.480	35.760	324,916
2025-06-18	39.020	39.020	38.360	38.720	35.983	240,239
2025-06-17	39.305	40.310	38.710	38.930	36.178	41,834
2025-06-16	40.000	41.100	39.300	39.545	36.750	274,014
2025-06-13	43.080	43.380	42.790	42.970	39.933	251,904
2025-06-12	43.945	44.140	43.230	43.750	40.658	14,766
2025-06-11	44.705	44.930	44.240	44.425	41.285	1,180,883
2025-06-10	43.660	44.560	43.660	44.410	41.271	19,282
2025-06-09	43.400	43.930	43.000	43.270	40.212	204,903
2025-06-06	42.945	43.300	42.750	42.965	39.928	885,587
2025-06-05	43.545	44.170	43.010	43.170	40.119	111,912
2025-06-04	44.310	44.310	43.600	43.860	40.760	669,889
2025-06-03	43.600	44.320	43.330	44.250	41.122	20,793
2025-06-02	45.010	45.380	43.540	43.735	40.644	43,728
2025-05-30	45.800	47.130	45.170	45.225	42.028	92,531
2025-05-29	46.000	46.660	45.930	45.950	42.702	45,022
2025-05-28	46.945	47.200	45.920	46.025	42.772	1,198,806
2025-05-27	47.740	48.130	47.000	47.105	43.776	32,946

← NewerPage 6 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.