Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	53.960	54.360	53.760	53.760	47.655	390
2024-05-31	54.060	54.060	52.980	53.480	47.406	590
2024-05-30	53.400	54.120	53.400	53.760	47.655	619
2024-05-29	52.980	53.600	52.580	53.340	47.282	8,576
2024-05-28	51.000	52.100	51.000	52.100	46.183	920
2024-05-27	49.500	50.680	49.500	50.680	44.924	474
2024-05-24	48.290	50.460	48.290	50.280	44.570	2,508
2024-05-23	48.360	48.360	47.570	47.820	42.389	69
2024-05-22	47.770	48.200	47.080	48.200	42.726	1,741
2024-05-21	49.250	49.890	49.200	49.240	42.008	1,704
2024-05-20	50.300	50.300	49.880	49.880	42.554	590
2024-05-16	49.600	49.820	49.520	49.820	42.503	1,349
2024-05-15	49.420	50.080	49.420	50.080	42.725	187
2024-05-14	49.800	50.300	49.620	49.880	42.554	1,849
2024-05-13	49.000	49.450	49.000	49.370	42.119	691
2024-05-10	48.400	48.400	48.030	48.270	41.181	462
2024-05-09	47.920	48.460	47.920	48.250	41.163	137
2024-05-08	47.810	47.900	47.770	47.900	40.865	39
2024-05-07	48.560	48.560	47.810	48.110	41.044	719
2024-05-06	48.140	48.480	48.100	48.180	41.104	157
2024-05-03	47.930	48.090	47.920	48.010	40.959	451
2024-05-02	47.180	47.960	46.790	47.700	40.694	964
2024-04-30	49.400	49.500	46.330	46.330	39.525	527
2024-04-29	49.190	49.430	49.070	49.400	42.145	451
2024-04-26	48.690	49.000	48.550	48.550	41.419	780
2024-04-25	48.920	48.920	48.000	48.010	40.959	553
2024-04-24	48.260	49.160	48.260	48.810	41.641	725
2024-04-23	47.460	47.690	46.700	47.690	40.686	1,768
2024-04-22	48.180	48.220	47.220	47.480	40.507	206
2024-04-19	48.030	48.030	46.800	47.750	40.737	3,474
2024-04-18	48.540	49.000	48.450	48.830	41.658	391
2024-04-17	47.970	49.160	47.970	48.220	41.138	2,163
2024-04-16	49.380	49.380	47.820	48.190	41.112	1,792
2024-04-15	50.280	50.880	50.040	50.140	42.776	9,131
2024-04-12	50.740	51.240	49.820	50.120	42.759	2,388
2024-04-11	49.970	50.360	49.400	50.300	42.912	838
2024-04-10	51.380	51.400	49.920	50.320	42.929	4,977
2024-04-09	50.660	51.160	50.520	50.520	43.100	4,279
2024-04-08	50.000	50.800	49.580	50.280	42.895	1,504
2024-04-05	48.630	49.740	48.480	49.570	42.290	2,254
2024-04-04	48.330	50.000	48.330	49.510	42.238	3,482
2024-04-03	47.630	48.340	47.400	48.080	41.018	1,435
2024-04-02	46.720	47.680	46.700	47.280	40.336	2,858
2024-03-28	46.795	46.980	46.520	46.780	39.909	1,573
2024-03-27	47.075	47.140	46.200	46.420	39.602	493
2024-03-26	46.120	46.760	45.960	46.740	39.875	1,316
2024-03-25	45.360	45.715	45.255	45.500	38.817	2,382
2024-03-22	45.400	45.540	45.365	45.365	38.702	269
2024-03-21	45.000	45.445	44.980	45.145	38.515	4,808
2024-03-20	44.325	44.580	44.325	44.530	37.990	598
2024-03-19	43.420	44.100	43.420	43.775	37.346	4,053
2024-03-18	43.175	43.915	43.175	43.235	36.885	1,586
2024-03-15	42.520	43.200	42.520	42.880	36.582	1,670
2024-03-14	41.980	43.645	41.980	42.425	36.194	2,809
2024-03-13	41.405	42.000	41.405	41.780	35.644	507
2024-03-12	39.725	41.570	39.725	41.465	35.375	8,448
2024-03-11	39.055	40.495	39.000	39.695	33.865	1,945
2024-03-08	39.340	39.800	39.340	39.580	33.767	705
2024-03-07	38.425	39.355	38.425	39.205	33.447	4,224
2024-03-06	38.200	39.000	38.200	38.825	33.123	862

← NewerPage 11 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
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.