Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	43.130	43.140	42.740	42.840	37.975	311
2024-08-27	43.560	43.560	43.190	43.190	38.285	100
2024-08-26	42.960	43.310	42.960	43.260	38.347	67
2024-08-23	43.390	43.470	43.200	43.200	38.294	71
2024-08-22	43.260	43.260	42.790	43.030	38.143	468
2024-08-21	43.040	43.240	43.040	43.070	38.179	207
2024-08-20	42.030	42.760	42.030	42.390	37.576	104
2024-08-19	41.920	42.150	41.790	41.790	37.044	158
2024-08-16	41.560	41.880	41.360	41.360	36.663	436
2024-08-15	40.410	41.300	40.330	41.250	36.565	89
2024-08-13	40.200	40.300	40.200	40.300	35.723	121
2024-08-12	40.610	40.690	40.270	40.280	35.706	356
2024-08-09	40.500	40.680	40.390	40.570	35.963	477
2024-08-08	39.830	40.420	39.830	40.420	35.830	276
2024-08-07	40.310	41.130	40.310	40.480	35.883	474
2024-08-06	40.850	40.850	39.590	39.830	35.307	225
2024-08-05	40.120	40.380	39.420	40.310	35.732	1,942
2024-08-02	42.750	42.750	41.520	41.900	37.142	1,396
2024-08-01	44.470	44.470	43.100	43.610	38.657	530
2024-07-31	44.550	44.840	44.000	44.840	39.748	113
2024-07-30	43.530	44.370	43.530	44.160	39.145	314
2024-07-29	43.960	44.140	43.150	43.150	38.250	2,067
2024-07-26	43.290	44.530	43.290	43.800	38.826	647
2024-07-25	43.360	43.890	42.110	43.890	38.906	1,345
2024-07-24	47.870	47.870	47.380	47.450	42.061	354
2024-07-23	48.180	48.310	47.700	47.920	42.478	2,131
2024-07-22	48.300	48.720	48.300	48.540	43.027	263
2024-07-19	49.000	49.000	48.240	48.240	42.762	382
2024-07-18	50.160	50.160	49.120	49.260	43.666	534
2024-07-17	49.540	49.880	49.540	49.740	44.091	100
2024-07-16	49.940	50.060	49.940	49.980	44.304	61
2024-07-15	49.980	50.420	49.860	50.120	44.428	1,164
2024-07-12	50.260	50.420	50.200	50.200	44.499	200
2024-07-11	49.880	49.980	49.880	49.900	44.233	10
2024-07-10	48.780	49.410	48.780	49.410	43.799	68
2024-07-09	49.220	49.370	48.870	49.230	43.639	205
2024-07-08	49.550	50.440	49.540	49.840	44.180	349
2024-07-05	50.000	50.380	49.900	50.080	44.393	755
2024-07-04	50.480	50.480	50.100	50.280	44.570	354
2024-07-03	49.640	49.700	49.640	49.700	44.056	48
2024-07-02	48.140	49.110	48.140	49.110	43.533	1,135
2024-07-01	49.400	49.400	48.270	48.270	42.788	97
2024-06-28	47.240	47.900	47.240	47.750	42.327	2,439
2024-06-27	46.540	47.630	45.850	47.290	41.919	2,474
2024-06-26	48.310	48.320	47.220	47.220	41.857	553
2024-06-25	48.700	48.700	47.880	48.400	42.903	170
2024-06-24	48.560	49.070	48.560	48.680	43.152	360
2024-06-21	49.960	49.960	48.630	48.630	43.107	107
2024-06-20	50.000	50.240	49.800	50.140	44.446	290
2024-06-19	49.900	50.420	49.880	50.020	44.339	168
2024-06-18	49.220	49.720	49.080	49.340	43.737	1,701
2024-06-17	48.420	49.300	48.420	48.690	43.160	890
2024-06-14	49.620	49.620	47.780	48.160	42.691	906
2024-06-13	49.610	50.300	49.240	49.600	43.967	2,719
2024-06-11	51.880	51.880	50.500	50.500	44.765	500
2024-06-10	50.300	51.600	50.300	51.600	45.740	3,209
2024-06-07	51.860	51.860	50.800	51.180	45.368	448
2024-06-06	52.320	52.320	51.900	51.900	46.006	370
2024-06-05	52.880	53.240	52.320	52.320	46.378	688
2024-06-04	52.700	52.860	52.700	52.860	46.857	27

← NewerPage 10 of 21 · 1,260 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
2020-04-30	1.1000 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.