Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	35.855	36.810	35.855	36.300	30.969	281
2023-09-06	36.000	36.205	35.875	35.875	30.606	201
2023-09-05	34.940	35.335	34.940	35.335	30.145	59
2023-09-04	35.240	35.300	34.795	34.795	29.685	235
2023-09-01	35.810	35.965	35.000	35.005	29.864	3,040
2023-08-31	37.670	37.670	37.260	37.260	31.788	67
2023-08-30	37.380	37.525	37.230	37.230	31.762	260
2023-08-29	36.880	37.240	36.880	37.240	31.771	55
2023-08-28	36.950	36.980	36.900	36.910	31.489	8,779
2023-08-25	36.630	36.630	36.340	36.340	31.003	100
2023-08-24	36.555	36.690	36.330	36.385	31.041	9,190
2023-08-23	37.170	37.260	37.170	37.260	31.788	197
2023-08-22	37.915	37.915	37.795	37.855	32.295	5
2023-08-21	36.795	37.340	36.795	37.340	31.856	291
2023-08-18	36.370	36.665	36.195	36.665	31.280	6,864
2023-08-17	36.810	36.810	36.750	36.795	31.391	37
2023-08-16	37.395	37.395	37.245	37.245	31.775	74
2023-08-15	37.780	37.780	37.180	37.180	31.719	11
2023-08-14	37.865	37.865	37.490	37.490	31.984	400
2023-08-11	38.010	38.010	37.690	37.690	32.154	62
2023-08-10	38.485	38.485	38.320	38.320	32.692	15
2023-08-09	38.495	38.495	37.780	37.780	32.231	573
2023-08-08	37.815	37.815	37.135	37.715	32.176	2,813
2023-08-07	38.295	38.295	38.185	38.185	32.577	17
2023-08-04	38.565	38.565	38.435	38.435	32.790	220
2023-08-03	38.510	38.510	38.030	38.315	32.688	796
2023-08-02	38.700	39.000	38.590	38.800	33.101	275
2023-08-01	39.620	39.620	39.280	39.435	33.643	46
2023-07-31	39.780	40.210	39.710	39.905	34.044	238
2023-07-28	39.955	40.700	39.500	40.450	34.509	2,381
2023-07-27	38.845	40.410	38.845	40.335	34.411	29,385
2023-07-26	38.800	39.500	38.800	39.500	33.699	502
2023-07-25	39.905	40.100	39.525	39.525	33.720	158
2023-07-24	39.320	40.080	39.320	40.080	34.193	20,939
2023-07-21	38.480	39.500	38.480	39.320	33.545	180
2023-07-19	39.095	39.095	38.730	38.955	33.234	320
2023-07-18	38.690	38.690	38.580	38.580	32.914	15
2023-07-17	38.070	38.230	37.915	38.230	32.615	173
2023-07-14	38.715	38.715	38.365	38.365	32.730	156
2023-07-13	38.610	38.875	38.585	38.705	33.020	271
2023-07-12	38.340	38.765	38.340	38.620	32.948	234
2023-07-11	37.720	38.195	37.350	37.350	31.864	37
2023-07-10	37.295	38.190	37.295	38.190	32.581	170
2023-07-06	38.125	38.575	37.395	38.310	32.683	721
2023-07-05	37.675	39.000	37.675	39.000	33.272	1,847
2023-07-04	37.760	39.000	37.720	39.000	33.272	139
2023-07-03	39.180	39.180	38.515	38.690	33.008	8,224
2023-06-30	38.730	38.955	38.560	38.740	33.050	2,680
2023-06-29	37.490	38.920	37.490	38.420	32.777	7,184
2023-06-28	36.045	36.730	35.990	36.475	31.118	1,692
2023-06-27	35.870	36.145	35.780	36.050	30.755	342
2023-06-26	35.145	35.405	35.025	35.405	30.205	62
2023-06-23	35.865	36.650	35.770	36.650	31.267	4
2023-06-22	35.060	35.535	35.060	35.275	30.094	1,508
2023-06-21	36.020	36.685	35.790	35.790	30.534	2,429
2023-06-20	36.245	36.245	35.375	35.645	30.410	4,720
2023-06-19	36.920	37.650	36.855	36.925	31.502	5,263
2023-06-16	37.140	37.460	36.625	36.755	31.357	2,212
2023-06-15	35.310	36.450	35.310	36.450	31.097	114
2023-06-14	34.850	36.150	34.850	36.150	30.841	1,806

← NewerPage 14 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.