Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	38.080	38.080	37.675	37.950	32.376	74
2024-03-04	38.615	38.755	38.415	38.495	32.841	885
2024-03-01	38.940	39.355	38.615	38.615	32.944	1,992
2024-02-29	39.000	39.000	38.385	38.525	32.867	973
2024-02-28	38.240	38.745	38.100	38.745	33.054	865
2024-02-27	38.200	38.350	38.200	38.350	32.718	157
2024-02-26	37.580	37.915	37.220	37.915	32.346	519
2024-02-23	37.840	37.840	37.440	37.615	32.090	270
2024-02-22	37.515	38.175	37.515	37.595	32.073	2,217
2024-02-21	36.550	37.215	36.550	37.060	31.617	5,536
2024-02-20	37.340	37.340	36.485	36.485	31.126	2,652
2024-02-19	38.245	38.475	38.070	38.070	32.479	491
2024-02-16	39.870	40.080	38.220	38.220	32.607	2,685
2024-02-15	38.170	40.300	38.165	40.245	34.334	7,291
2024-02-14	37.635	37.855	37.635	37.755	32.210	185
2024-02-13	37.455	37.700	37.070	37.375	31.886	1,771
2024-02-12	37.465	38.345	37.465	37.865	32.304	5,965
2024-02-09	36.030	37.350	36.030	37.350	31.864	109
2024-02-08	36.570	37.325	36.570	36.975	31.544	223
2024-02-07	35.500	36.560	35.500	36.230	30.909	7,255
2024-02-06	35.895	35.895	35.395	35.395	30.197	206
2024-02-05	36.145	37.000	35.895	35.895	30.623	1,721
2024-02-02	34.750	35.615	34.750	35.610	30.380	937
2024-02-01	34.765	35.390	34.430	34.675	29.582	1,387
2024-01-31	34.845	35.295	34.845	35.150	29.988	945
2024-01-30	35.000	35.030	34.735	34.835	29.719	569
2024-01-29	34.000	34.375	34.000	34.375	29.326	387
2024-01-26	34.095	34.460	34.095	34.355	29.309	142
2024-01-25	34.500	34.500	33.970	34.210	29.186	891
2024-01-24	35.050	35.050	34.705	34.845	29.727	1,010
2024-01-23	34.770	35.125	34.770	35.050	29.902	323
2024-01-22	34.650	34.705	34.640	34.640	29.552	128
2024-01-19	34.300	34.375	34.165	34.250	29.220	434
2024-01-18	34.070	34.590	34.070	34.405	29.352	73
2024-01-17	34.005	34.005	33.440	33.760	28.802	234
2024-01-15	34.695	34.695	34.450	34.645	29.557	198
2024-01-12	35.500	35.500	34.500	34.505	29.437	371
2024-01-11	36.225	36.440	35.620	35.620	30.388	655
2024-01-10	36.070	36.125	35.870	35.890	30.619	301
2024-01-09	36.150	36.240	36.135	36.135	30.828	406
2024-01-08	36.375	36.545	36.105	36.465	31.109	693
2024-01-05	35.445	36.425	35.400	36.375	31.033	1,129
2024-01-04	36.350	36.415	35.910	35.930	30.653	1,428
2024-01-03	37.020	37.020	36.120	36.385	31.041	564
2024-01-02	37.195	37.330	37.195	37.330	31.847	375
2023-12-28	37.130	37.150	37.020	37.150	31.694	1,282
2023-12-27	37.665	37.720	37.505	37.550	32.035	130
2023-12-22	37.990	37.990	37.690	37.690	32.154	95
2023-12-21	37.730	38.085	37.555	38.085	32.491	316
2023-12-20	39.000	39.000	38.470	38.485	32.833	5,215
2023-12-19	39.200	39.200	39.165	39.175	33.421	313
2023-12-18	39.260	39.340	39.215	39.215	33.455	197
2023-12-15	39.275	40.000	39.275	39.290	33.519	1,510
2023-12-14	38.180	39.220	38.180	39.040	33.306	4,626
2023-12-12	37.900	38.020	37.615	37.615	32.090	306
2023-12-11	37.580	38.045	37.580	37.995	32.415	2,258
2023-12-08	37.640	38.045	37.615	38.000	32.419	911
2023-12-07	37.950	38.125	37.350	37.620	32.095	2,432
2023-12-06	37.455	38.125	37.455	38.030	32.445	165
2023-12-05	35.995	35.995	35.800	35.945	30.666	262

← NewerPage 12 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.