Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	47.645	48.860	46.870	48.585	43.057	463,619
2025-02-24	48.575	49.400	48.220	48.995	43.421	113,704
2025-02-21	49.015	49.900	48.330	48.655	43.119	43,329
2025-02-20	51.360	51.360	48.970	49.065	43.483	1,078,267
2025-02-19	52.175	52.280	51.060	51.300	45.463	600,211
2025-02-18	52.200	52.680	52.200	52.630	46.642	29,631
2025-02-17	52.480	53.260	52.300	52.550	46.571	84,245
2025-02-14	51.755	52.900	51.580	52.490	46.518	840,152
2025-02-13	50.240	52.120	50.240	51.730	45.844	517,596
2025-02-12	48.995	50.000	48.990	49.800	44.134	40,495
2025-02-11	49.185	49.320	48.830	48.940	43.372	224,883
2025-02-10	49.150	49.890	49.090	49.515	43.881	276,136
2025-02-07	49.075	50.120	48.780	49.050	43.469	18,380
2025-02-06	47.810	49.130	47.660	48.810	43.257	42,714
2025-02-05	48.520	48.680	47.400	47.745	42.313	41,970
2025-02-04	48.845	49.590	48.670	49.270	43.664	26,963
2025-02-03	48.400	49.650	47.790	49.445	43.819	247,176
2025-01-31	49.760	50.100	49.530	49.605	43.961	88,382
2025-01-30	49.740	49.940	49.580	49.795	44.130	411,585
2025-01-29	49.245	49.680	49.160	49.610	43.966	27,585
2025-01-28	49.245	49.590	48.750	49.355	43.740	133,702
2025-01-27	48.920	49.590	48.830	49.175	43.580	242,923
2025-01-24	49.050	50.120	48.980	49.115	43.527	138,823
2025-01-23	49.735	49.800	48.200	48.405	42.898	1,004,325
2025-01-22	48.485	49.720	48.330	49.650	44.001	2,834,214
2025-01-21	47.735	48.760	47.180	48.230	42.743	460,742
2025-01-20	48.540	49.080	48.170	48.310	42.814	590,056
2025-01-17	48.995	49.660	48.380	48.765	43.217	73,978
2025-01-16	48.150	49.590	48.150	48.495	42.978	853,658
2025-01-15	46.850	47.700	46.570	47.640	42.220	424,555
2025-01-14	46.280	47.250	46.280	46.545	41.249	93,384
2025-01-13	45.680	46.260	45.330	45.795	40.585	69,060
2025-01-10	45.705	45.980	45.190	45.560	40.376	25,724
2025-01-09	46.905	46.920	45.810	46.095	40.851	384,943
2025-01-08	47.305	47.430	46.500	46.980	41.635	38,979
2025-01-07	46.870	47.640	46.710	47.430	42.034	103,422
2025-01-06	46.210	47.950	46.210	47.120	41.759	128,373
2025-01-03	46.945	47.070	45.970	46.115	40.868	223,980
2025-01-02	46.850	47.520	46.360	47.095	41.737	58,047
2024-12-31	46.505	47.110	46.500	47.070	41.715	3,744
2024-12-30	46.650	47.090	46.530	46.660	41.351	52,510
2024-12-27	46.985	47.140	46.680	46.945	41.604	356,547
2024-12-24	46.530	47.290	46.530	47.130	41.768	25,290
2024-12-23	46.890	47.080	46.210	46.345	41.072	981,797
2024-12-20	46.000	46.940	45.060	46.875	41.542	151,415
2024-12-19	46.345	47.729	46.140	46.555	41.258	650,316
2024-12-18	47.200	47.780	46.650	46.950	41.608	936,064
2024-12-17	44.050	44.830	43.920	44.430	39.375	298,496
2024-12-16	44.505	44.960	43.670	44.080	39.065	3,964,389
2024-12-13	44.070	45.370	44.070	44.690	39.605	1,024,266
2024-12-12	43.985	44.610	43.880	44.160	39.136	141,784
2024-12-11	43.955	44.540	43.760	44.065	39.052	1,638,452
2024-12-10	43.610	44.230	43.610	44.110	39.091	643,400
2024-12-09	43.985	44.550	43.650	43.715	38.741	166,660
2024-12-06	43.000	44.240	42.610	43.890	38.896	115,011
2024-12-05	42.000	42.950	41.640	42.780	37.913	174,748
2024-12-04	39.760	42.150	39.760	41.740	36.991	110,354
2024-12-03	39.575	40.350	39.560	39.785	35.259	49,785
2024-12-02	39.765	40.530	38.450	39.405	34.922	132,796
2024-11-29	39.400	40.740	39.190	40.700	36.069	373,440

← NewerPage 8 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.