Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	36.130	36.200	36.030	36.200	30.883	1,000
2023-12-01	36.120	36.340	36.080	36.340	31.003	132
2023-11-30	36.105	36.115	35.835	35.990	30.704	308
2023-11-29	35.225	36.135	35.225	35.835	30.572	3,014
2023-11-28	34.900	35.020	34.900	35.020	29.877	106
2023-11-27	34.970	35.075	34.840	34.840	29.723	305
2023-11-24	34.295	35.060	34.295	35.060	29.911	648
2023-11-23	34.420	34.565	34.415	34.455	29.395	36
2023-11-22	34.480	34.480	34.330	34.330	29.288	480
2023-11-21	35.600	35.600	34.300	34.300	29.262	2,066
2023-11-20	35.600	35.600	35.180	35.600	30.371	10,764
2023-11-17	35.245	35.575	35.245	35.565	30.342	101
2023-11-16	35.710	35.790	35.305	35.305	30.120	465
2023-11-15	35.105	35.880	34.925	35.800	30.542	448
2023-11-14	34.450	35.105	34.015	34.930	29.800	157
2023-11-13	34.385	34.385	34.075	34.190	29.169	3,001
2023-11-10	33.885	34.105	33.885	34.010	29.015	33
2023-11-09	34.160	34.260	34.135	34.135	29.122	60
2023-11-08	33.240	34.085	33.240	33.935	28.951	613
2023-11-07	33.760	33.830	33.415	33.560	28.631	1,530
2023-11-06	35.030	35.505	34.565	34.565	29.488	374
2023-11-03	34.270	34.865	34.270	34.745	29.642	1,430
2023-11-02	34.090	34.195	33.830	33.875	28.900	268
2023-11-01	33.505	33.505	33.220	33.220	28.341	143
2023-10-31	32.715	33.045	32.715	33.025	28.175	206
2023-10-30	32.335	32.605	32.300	32.340	27.590	971
2023-10-27	32.210	32.500	32.210	32.450	27.684	759
2023-10-26	31.735	32.130	31.520	32.005	27.304	705
2023-10-25	32.555	33.000	32.330	32.550	27.769	240
2023-10-24	32.885	33.200	32.795	32.795	27.978	5,033
2023-10-23	32.800	33.005	32.425	33.005	28.158	53
2023-10-20	33.285	33.595	33.215	33.250	28.367	261
2023-10-19	34.160	34.355	33.275	33.450	28.537	3,825
2023-10-18	36.855	36.855	36.035	36.060	30.764	59
2023-10-17	36.525	36.965	36.525	36.965	31.536	32
2023-10-16	36.625	36.730	36.500	36.500	31.139	51
2023-10-13	37.010	37.135	36.255	36.255	30.930	1,913
2023-10-12	37.750	37.775	37.275	37.275	31.800	256
2023-10-11	37.400	37.595	37.400	37.460	31.958	6
2023-10-10	36.810	36.865	36.735	36.735	31.340	8
2023-10-09	35.345	35.410	35.260	35.410	30.209	27
2023-10-06	35.305	35.885	35.045	35.885	30.615	324
2023-10-05	35.865	35.865	35.085	35.085	29.932	647
2023-10-04	35.030	35.755	34.610	35.615	30.384	3,691
2023-10-03	38.015	38.015	36.950	36.950	31.523	203
2023-10-02	39.150	39.310	38.100	38.115	32.517	1,384
2023-09-29	38.710	38.970	38.615	38.870	33.161	4,094
2023-09-28	38.045	38.830	38.045	38.830	33.127	685
2023-09-27	37.940	38.410	37.940	38.265	32.645	3,611
2023-09-26	38.010	38.055	37.905	37.905	32.338	368
2023-09-25	38.140	38.295	37.960	38.220	32.607	3,045
2023-09-22	38.305	38.825	38.165	38.335	32.705	606
2023-09-21	39.070	39.440	39.000	39.170	33.417	404
2023-09-20	38.610	39.130	38.610	39.020	33.289	466
2023-09-19	38.600	38.805	38.440	38.440	32.794	1,053
2023-09-18	37.600	37.765	37.600	37.765	32.218	118
2023-09-15	37.605	38.470	37.605	38.130	32.530	42
2023-09-13	37.550	38.455	37.415	37.495	31.988	234
2023-09-12	36.500	36.885	36.500	36.795	31.391	281
2023-09-11	36.495	36.535	36.330	36.535	31.169	156

← NewerPage 13 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.