Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	47.905	48.250	46.560	47.305	43.961	552,700
2025-05-22	49.220	49.220	47.880	48.105	44.705	1,190,392
2025-05-21	49.340	49.730	48.920	49.655	46.145	951,252
2025-05-20	48.700	49.410	48.700	49.290	45.806	1,087,268
2025-05-19	48.975	49.390	48.630	48.735	45.290	1,262,817
2025-05-16	48.860	49.490	48.860	49.000	45.537	747,561
2025-05-15	48.595	48.960	48.370	48.760	45.314	1,477,378
2025-05-14	48.845	49.220	48.500	48.860	45.406	4,010
2025-05-13	47.990	49.180	47.990	49.160	45.685	1,796,356
2025-05-12	47.945	49.570	47.890	48.040	44.644	394,733
2025-05-09	47.010	47.770	47.010	47.615	44.249	1,055,470
2025-05-08	46.490	46.690	45.490	46.375	43.097	3,192,282
2025-05-07	48.340	48.340	47.370	47.445	42.047	5,377
2025-05-06	47.685	48.210	47.270	48.035	42.570	469,991
2025-05-02	47.000	47.680	46.630	47.450	42.051	658,973
2025-05-01	46.615	46.615	46.615	46.615	41.311	0
2025-04-30	47.145	47.940	46.380	46.615	41.311	2,188,606
2025-04-29	46.640	47.430	46.450	47.355	41.967	5,558,970
2025-04-28	46.785	47.750	46.500	46.540	41.245	824,680
2025-04-25	47.000	47.250	46.510	46.865	41.533	110,528
2025-04-24	45.000	46.930	44.980	46.850	41.520	145,542
2025-04-23	45.000	45.520	44.870	44.870	39.765	13,197
2025-04-22	43.870	44.550	43.870	44.505	39.442	240,032
2025-04-17	44.105	44.170	43.370	43.970	38.967	100,543
2025-04-16	44.220	44.560	43.500	43.930	38.932	1,518,928
2025-04-15	44.115	45.080	43.990	44.515	39.450	24,829
2025-04-14	43.705	44.070	43.480	43.915	38.919	532,545
2025-04-11	42.985	43.180	41.810	42.935	38.050	11,998
2025-04-10	45.840	45.840	42.380	42.760	37.895	698,871
2025-04-09	40.800	42.170	40.440	41.570	36.840	513,300
2025-04-08	43.335	43.610	41.620	42.150	37.354	220,003
2025-04-07	41.290	45.000	40.900	42.440	37.611	19,530
2025-04-04	45.200	45.230	42.240	44.245	39.211	238,566
2025-04-03	46.400	47.450	45.380	45.420	40.252	55,835
2025-04-02	47.105	47.620	46.870	47.295	41.914	46,867
2025-04-01	46.880	47.550	46.440	47.220	41.848	35,078
2025-03-31	46.850	48.020	45.660	46.665	41.356	628,620
2025-03-28	48.995	49.010	47.250	47.445	42.047	720,389
2025-03-27	48.445	49.810	47.980	49.445	43.819	99,019
2025-03-26	50.000	50.680	49.000	49.120	43.531	270,553
2025-03-25	49.395	49.950	49.110	49.760	44.099	47,746
2025-03-24	47.810	49.440	47.810	49.230	43.629	65,295
2025-03-21	48.000	48.190	46.370	47.250	41.874	284,408
2025-03-20	49.245	49.260	47.730	48.250	42.760	809,467
2025-03-19	48.765	49.220	48.320	49.160	43.567	2,249,054
2025-03-18	48.610	49.540	48.460	48.820	43.266	116,895
2025-03-17	48.460	48.770	48.210	48.250	42.760	31,805
2025-03-14	47.110	48.470	47.110	48.255	42.765	1,422,807
2025-03-13	48.140	48.280	46.800	47.935	42.481	70,809
2025-03-12	47.850	48.570	47.308	48.330	42.831	171,749
2025-03-11	47.400	48.190	47.050	47.445	42.047	134,781
2025-03-10	48.005	48.120	46.440	47.455	42.056	256,106
2025-03-07	48.650	48.850	47.000	47.590	42.176	1,080,358
2025-03-06	50.000	50.100	48.260	49.020	43.443	68,082
2025-03-05	49.300	50.420	49.190	49.655	44.006	253,770
2025-03-04	50.100	50.240	47.433	47.965	42.508	221,227
2025-03-03	49.550	52.540	49.490	50.570	44.816	81,547
2025-02-28	49.030	49.930	48.660	49.915	44.236	1,876,760
2025-02-27	48.940	50.160	48.840	49.790	44.125	188,439
2025-02-26	48.500	49.700	47.800	49.610	43.966	68,168

← NewerPage 7 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.