Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	39.030	39.990	38.780	39.670	35.157	654,780
2024-11-27	39.000	39.250	38.340	39.195	34.736	153,139
2024-11-26	39.650	39.900	39.130	39.480	34.988	363,150
2024-11-25	40.565	40.890	39.120	40.040	35.485	95,792
2024-11-22	40.715	41.130	39.760	40.240	35.662	78,736
2024-11-21	40.640	40.710	39.830	40.555	35.941	2,816,836
2024-11-20	41.305	41.720	40.470	40.505	35.897	354,746
2024-11-19	41.765	41.950	40.270	41.495	36.774	93,689
2024-11-18	41.280	41.900	41.060	41.800	37.044	508,632
2024-11-15	40.870	41.630	40.870	41.075	36.402	38,809
2024-11-14	40.640	41.500	40.530	41.200	36.513	522,869
2024-11-13	40.755	40.860	39.910	40.355	35.764	152,815
2024-11-12	41.305	41.540	40.590	40.690	36.061	50,940
2024-11-11	40.725	41.330	40.230	40.915	36.260	46,963
2024-11-08	40.305	40.890	39.910	40.590	35.972	61,314
2024-11-07	40.105	40.680	39.410	40.560	35.945	860,338
2024-11-06	41.050	42.220	40.260	40.420	35.821	493,259
2024-11-05	40.955	41.080	40.420	40.740	36.105	308,259
2024-11-04	40.905	41.690	40.780	40.900	36.247	159,032
2024-11-01	41.555	41.900	40.620	41.230	36.539	513,189
2024-10-31	41.585	41.990	41.400	41.800	37.044	351,467
2024-10-30	42.460	42.460	41.570	41.955	37.182	359,036
2024-10-29	43.090	43.800	42.710	42.725	37.864	1,650,085
2024-10-28	43.210	43.960	42.600	43.340	38.409	48,156
2024-10-25	41.860	43.540	41.860	43.025	38.130	467,625
2024-10-24	42.000	43.520	41.130	42.145	37.350	351,025
2024-10-23	40.650	41.820	40.270	40.275	35.693	1,283,445
2024-10-22	40.420	40.980	40.420	40.895	36.242	722,061
2024-10-21	40.305	40.820	40.090	40.515	35.905	634,936
2024-10-18	40.250	41.090	40.250	40.440	35.839	1,265,610
2024-10-17	39.880	40.820	39.770	40.370	35.777	772,448
2024-10-16	38.545	40.300	38.380	40.100	35.538	82,983
2024-10-15	39.220	39.550	38.700	39.055	34.612	1,555,709
2024-10-14	39.410	39.530	39.020	39.370	34.891	514,617
2024-10-11	39.305	39.820	39.130	39.235	34.771	199,112
2024-10-10	39.165	39.530	38.920	39.270	34.802	550,345
2024-10-09	38.830	39.440	37.980	39.355	34.877	267,950
2024-10-08	37.505	38.690	37.040	37.935	33.619	558,013
2024-10-07	37.150	37.150	36.230	36.815	32.626	328,741
2024-10-04	35.945	37.270	35.920	36.960	32.755	1,399,635
2024-10-03	36.355	36.660	35.580	35.845	31.767	1,106,452
2024-10-02	37.770	37.770	36.490	36.515	32.361	952,182
2024-10-01	38.600	38.990	37.470	37.820	33.517	1,454,929
2024-09-30	40.200	40.470	38.530	38.990	34.554	2,097,541
2024-09-27	40.050	41.580	40.030	41.290	36.592	1,064,605
2024-09-26	39.400	40.290	39.320	39.935	35.391	117,114
2024-09-25	38.870	39.430	38.740	38.950	34.519	910,668
2024-09-24	39.430	39.980	39.270	39.465	34.975	280,084
2024-09-23	38.470	39.080	37.930	38.725	34.319	1,339,494
2024-09-20	38.725	39.010	37.760	38.360	33.996	73,482
2024-09-19	39.400	40.070	39.270	39.320	34.846	125,655
2024-09-18	39.420	39.670	39.320	39.415	34.931	195,694
2024-09-17	38.905	39.690	38.480	39.330	34.855	334,901
2024-09-16	39.040	39.040	38.160	38.785	34.372	1,351,267
2024-09-13	38.935	39.520	38.520	39.145	34.691	476,378
2024-09-12	39.115	39.200	38.080	38.110	33.774	47,898
2024-09-11	38.515	38.910	37.650	38.515	34.133	81,901
2024-09-10	39.780	39.780	37.310	38.385	34.018	120,660
2024-09-09	40.400	40.440	39.470	39.485	34.993	91,335
2024-09-06	41.450	41.490	39.980	40.035	35.480	70,642

← NewerPage 9 of 22 · 1,263 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.