Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	28.450	28.975	28.450	28.890	24.455	514
2022-09-26	27.540	28.685	27.490	28.000	23.702	5,235
2022-09-23	29.440	29.500	27.550	27.550	23.321	897
2022-09-22	29.365	30.510	29.365	29.840	25.259	1,096
2022-09-21	30.550	30.590	29.955	30.150	25.521	884
2022-09-20	32.000	32.145	31.200	31.200	26.410	7,982
2022-09-19	31.515	31.625	30.870	31.585	26.736	2,593
2022-09-16	30.920	32.000	30.585	32.000	27.087	4,682
2022-09-15	30.795	31.600	30.680	31.265	26.465	1,257
2022-09-14	29.650	30.710	29.650	30.440	25.767	1,835
2022-09-13	30.000	30.700	29.185	29.185	24.705	1,079
2022-09-12	30.330	30.775	30.330	30.445	25.771	682
2022-09-09	29.500	29.625	29.180	29.385	24.874	1,387
2022-09-08	29.125	29.195	28.485	28.725	24.315	875
2022-09-07	28.185	28.960	28.185	28.960	24.514	717
2022-09-06	28.265	28.400	28.100	28.310	23.964	419
2022-09-05	28.500	28.555	27.745	27.755	23.494	1,231
2022-09-02	28.790	29.370	28.700	29.370	24.861	1,492
2022-09-01	28.290	28.480	28.125	28.385	24.027	312
2022-08-31	28.670	28.920	28.475	28.475	24.104	283
2022-08-30	27.985	28.675	27.980	28.675	24.273	331
2022-08-29	27.090	27.985	27.080	27.985	23.689	1,202
2022-08-26	28.380	28.520	28.310	28.520	24.142	529
2022-08-25	28.045	28.425	27.905	28.330	23.981	123
2022-08-24	27.930	28.150	27.365	28.150	23.828	3,005
2022-08-23	28.250	28.265	27.930	27.930	23.642	1,608
2022-08-22	28.445	28.445	27.845	27.845	23.570	1,636
2022-08-19	29.955	29.955	29.350	29.550	25.014	380
2022-08-18	30.240	30.355	30.055	30.055	25.441	470
2022-08-17	30.475	30.505	29.985	29.985	25.382	142
2022-08-16	30.665	31.030	30.545	30.560	25.869	1,670
2022-08-15	30.735	30.735	30.195	30.195	25.560	567
2022-08-12	30.675	30.900	30.195	30.600	25.902	3,412
2022-08-11	30.705	30.705	30.030	30.030	25.420	2,711
2022-08-10	29.900	30.650	29.855	30.200	25.564	4,975
2022-08-09	30.250	30.250	29.595	29.680	25.124	2,267
2022-08-08	29.795	30.160	29.620	29.975	25.373	2,923
2022-08-05	29.750	29.935	29.385	29.705	25.145	770
2022-08-04	29.600	30.025	29.135	29.810	25.234	2,300
2022-08-03	29.700	29.745	29.060	29.745	25.179	2,801
2022-08-02	30.285	30.460	29.820	29.970	25.369	3,898
2022-08-01	28.915	30.180	28.890	29.880	25.293	14,683
2022-07-29	28.375	29.320	28.255	28.665	24.264	12,065
2022-07-28	27.000	27.410	26.725	27.265	23.079	5,520
2022-07-27	26.160	26.260	25.840	26.260	22.229	5,317
2022-07-26	25.935	25.960	25.440	25.755	21.801	1,010
2022-07-25	26.000	26.820	25.905	26.350	22.305	4,287
2022-07-22	25.290	25.930	25.005	25.820	21.856	1,384
2022-07-21	25.340	25.800	25.340	25.485	21.573	4,847
2022-07-20	26.030	26.040	25.050	25.870	21.899	2,543
2022-07-19	24.820	26.105	24.680	25.735	21.784	8,253
2022-07-18	24.565	24.935	24.460	24.710	20.917	1,333
2022-07-15	22.895	24.350	22.895	24.350	20.612	6,247
2022-07-14	23.420	23.440	22.555	22.705	19.219	2,103
2022-07-13	23.435	23.520	22.975	23.235	19.668	1,794
2022-07-12	22.895	23.660	22.770	23.655	20.024	2,505
2022-07-08	23.540	24.445	23.540	24.000	20.316	720
2022-07-07	23.620	23.990	23.620	23.990	20.307	7,624
2022-07-06	23.325	23.325	22.355	22.550	19.088	15,224
2022-07-05	23.490	23.525	22.640	22.640	19.164	2,686

← NewerPage 18 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.