Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	37.175	37.300	35.370	35.370	29.940	777
2023-03-16	37.415	37.415	35.570	37.125	31.426	474
2023-03-15	38.645	38.645	36.035	36.750	31.108	1,526
2023-03-14	38.470	39.045	38.110	38.940	32.962	819
2023-03-13	39.260	39.260	38.310	38.630	32.700	10,673
2023-03-10	39.585	40.530	39.345	40.530	34.308	5,340
2023-03-09	42.075	42.115	41.195	41.195	34.871	1,558
2023-03-08	42.250	42.535	42.250	42.275	35.785	297
2023-03-07	42.580	42.600	42.250	42.255	35.768	116
2023-03-06	43.100	43.100	42.365	42.365	35.861	1,261
2023-03-03	42.710	43.500	42.710	43.115	36.496	944
2023-03-02	41.935	42.410	41.755	42.410	35.899	288
2023-03-01	42.570	43.000	41.870	41.870	35.442	613
2023-02-28	42.030	42.800	42.030	42.460	35.942	648
2023-02-27	40.645	42.000	40.645	41.715	35.311	759
2023-02-24	40.880	40.880	40.265	40.500	34.283	453
2023-02-23	40.895	41.665	40.850	41.275	34.939	3,860
2023-02-22	40.410	40.735	40.410	40.650	34.409	2,454
2023-02-21	41.265	41.600	40.725	40.830	34.562	4,953
2023-02-20	42.310	42.520	41.570	41.570	35.188	1,865
2023-02-17	42.700	43.480	42.440	42.500	35.975	5,006
2023-02-16	43.760	43.880	42.300	43.495	36.818	1,783
2023-02-15	42.090	43.385	42.090	42.885	36.301	4,356
2023-02-14	41.650	42.170	41.565	42.170	35.696	4,511
2023-02-13	40.865	41.555	40.865	41.540	35.163	4,536
2023-02-10	41.705	41.705	40.575	40.965	34.676	1,155
2023-02-09	41.375	41.875	41.220	41.825	35.404	468
2023-02-08	40.800	41.500	40.800	40.850	34.579	1,643
2023-02-07	39.305	41.170	39.305	40.800	34.536	6,120
2023-02-06	38.880	39.105	38.590	39.040	33.047	911
2023-02-03	39.195	39.600	38.945	38.945	32.966	2,362
2023-02-02	38.295	39.500	38.000	38.955	32.975	1,124
2023-02-01	37.400	38.560	37.400	38.475	32.568	496
2023-01-31	36.830	37.335	36.500	37.335	31.603	1,217
2023-01-30	37.670	37.670	36.575	36.725	31.087	1,467
2023-01-27	38.215	38.220	37.895	38.215	32.348	6,469
2023-01-26	37.195	37.755	37.195	37.755	31.959	26
2023-01-25	38.250	38.250	36.960	37.250	31.531	263
2023-01-24	37.550	37.550	37.045	37.320	31.591	207
2023-01-23	36.630	37.470	36.630	37.360	31.625	462
2023-01-20	36.715	36.715	36.200	36.485	30.884	1,137
2023-01-19	36.425	36.670	36.425	36.515	30.909	2,331
2023-01-18	38.240	38.680	37.180	37.180	31.472	818
2023-01-17	37.680	38.205	37.200	38.020	32.183	1,807
2023-01-16	37.050	37.410	37.050	37.325	31.595	2,500
2023-01-13	37.015	37.445	35.750	37.135	31.434	2,675
2023-01-12	37.655	38.140	37.240	37.680	31.895	6,000
2023-01-11	37.060	37.275	36.970	37.070	31.379	6,077
2023-01-10	35.755	36.815	35.755	36.365	30.782	2,312
2023-01-09	35.620	36.035	35.340	35.700	30.219	2,963
2023-01-06	35.560	36.250	35.560	36.250	30.685	7,906
2023-01-05	34.605	35.235	34.605	35.065	29.682	2,387
2023-01-04	33.650	34.165	33.650	34.155	28.912	3,906
2023-01-03	33.190	33.675	33.190	33.190	28.095	1,790
2023-01-02	31.505	33.130	31.505	32.550	27.553	964
2022-12-30	31.405	31.405	31.325	31.325	26.516	120
2022-12-29	31.410	31.675	31.410	31.675	26.812	244
2022-12-28	31.470	31.470	31.125	31.240	26.444	125
2022-12-27	31.720	31.720	31.340	31.340	26.529	193
2022-12-23	31.575	31.575	31.335	31.395	26.575	35

← NewerPage 16 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.