Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	31.980	31.980	31.115	31.165	26.381	322
2022-12-20	32.345	32.345	31.985	31.985	27.075	7
2022-12-16	33.170	33.185	33.170	33.185	28.091	2,100
2022-12-15	33.525	33.890	33.205	33.210	28.112	352
2022-12-14	33.780	33.805	33.600	33.795	28.607	761
2022-12-13	33.940	34.665	33.670	33.670	28.501	1,435
2022-12-12	34.015	34.045	33.770	34.045	28.818	198
2022-12-09	34.205	34.635	33.725	34.635	29.318	1,584
2022-12-08	34.310	34.465	33.855	34.150	28.907	118
2022-12-07	34.850	35.590	34.310	34.310	29.043	747
2022-12-06	34.475	34.715	34.450	34.715	29.386	20
2022-12-05	34.100	35.220	34.000	35.170	29.771	417
2022-12-02	34.785	34.785	34.100	34.675	29.352	754
2022-12-01	34.995	35.135	34.720	34.995	29.623	2,107
2022-11-30	34.185	35.500	34.185	34.805	29.462	4,130
2022-11-29	33.290	33.890	33.200	33.770	28.586	291
2022-11-28	33.275	33.610	33.055	33.610	28.450	4,944
2022-11-25	34.455	34.455	33.705	33.770	28.586	1,795
2022-11-24	33.555	34.365	33.555	34.260	29.000	1,226
2022-11-23	33.310	33.310	33.050	33.210	28.112	300
2022-11-22	33.205	33.455	33.205	33.365	28.243	90
2022-11-21	32.925	33.875	32.925	33.370	28.247	966
2022-11-18	32.950	33.135	32.900	32.930	27.875	694
2022-11-17	32.040	32.800	32.040	32.580	27.578	725
2022-11-16	32.285	32.285	31.840	31.840	26.952	749
2022-11-15	33.205	33.465	33.055	33.055	27.980	1,497
2022-11-14	33.000	33.250	32.760	33.250	28.146	1,132
2022-11-11	31.450	32.530	31.450	32.530	27.536	540
2022-11-10	29.550	30.990	29.430	30.990	26.232	434
2022-11-09	30.535	30.535	29.140	29.585	25.043	346
2022-11-08	30.700	31.310	30.220	30.805	26.076	1,164
2022-11-07	30.500	32.000	30.500	31.665	26.804	355
2022-11-04	30.930	30.930	30.430	30.480	25.801	1,100
2022-11-03	31.145	31.145	30.080	30.080	25.462	1,000
2022-11-02	31.610	32.000	31.270	31.710	26.842	869
2022-11-01	31.505	32.125	31.505	32.095	27.168	709
2022-10-31	31.290	31.345	30.090	31.255	26.457	5,558
2022-10-28	31.050	31.280	30.550	30.550	25.860	655
2022-10-27	31.655	31.855	31.400	31.595	26.745	6,553
2022-10-26	31.785	31.965	31.785	31.850	26.960	1,533
2022-10-25	32.210	32.210	31.330	32.035	27.117	1,043
2022-10-24	32.705	32.775	31.740	32.065	27.142	2,497
2022-10-21	31.965	32.200	31.870	32.000	27.087	1,092
2022-10-20	32.000	33.010	31.975	32.920	27.866	1,370
2022-10-19	32.085	32.610	32.050	32.235	27.286	190
2022-10-18	32.440	32.940	31.445	31.445	26.618	1,114
2022-10-17	31.190	32.030	30.900	31.980	27.071	2,428
2022-10-14	30.790	31.380	30.560	30.560	25.869	1,326
2022-10-13	30.500	30.820	30.305	30.795	26.067	168
2022-10-12	30.150	30.750	30.100	30.750	26.029	775
2022-10-11	30.450	30.840	29.690	30.570	25.877	1,898
2022-10-10	31.815	32.670	31.405	31.410	26.588	7,274
2022-10-07	29.930	31.120	29.840	30.485	25.805	32,468
2022-10-06	29.280	29.525	29.025	29.450	24.929	1,101
2022-10-05	28.715	28.960	28.280	28.960	24.514	2,746
2022-10-04	29.015	29.545	29.015	29.340	24.836	1,265
2022-10-03	27.680	28.420	27.335	28.420	24.057	923
2022-09-30	27.915	28.100	27.115	27.770	23.507	940
2022-09-29	28.880	28.925	27.200	27.200	23.024	4,775
2022-09-28	28.345	29.830	28.305	29.270	24.777	1,904

← NewerPage 17 of 22 · 1,264 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.