Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	24.210	24.290	24.035	24.130	20.426	3,711
2022-07-01	23.330	24.770	23.330	24.350	20.612	9,131
2022-06-30	23.355	23.785	22.900	23.785	20.134	4,007
2022-06-29	25.000	25.250	24.440	24.460	20.705	3,236
2022-06-28	25.710	26.360	25.710	25.855	21.886	2,589
2022-06-27	25.180	25.990	25.000	25.260	21.382	5,986
2022-06-24	25.335	25.365	24.400	24.620	20.840	3,413
2022-06-23	26.075	26.340	25.240	25.240	21.365	5,312
2022-06-22	25.670	26.690	25.240	26.055	22.055	18,862
2022-06-21	25.980	26.915	25.950	26.245	22.216	4,496
2022-06-20	25.445	26.465	25.360	26.465	22.402	5,828
2022-06-17	23.825	24.190	23.460	23.950	20.273	31,153
2022-06-16	23.580	23.580	23.580	23.580	19.960	14
2022-06-15	24.755	25.435	24.755	25.305	21.420	3,474
2022-06-14	24.735	24.735	24.105	24.240	20.519	2,663
2022-06-13	25.755	25.775	24.495	24.550	20.781	6,280
2022-06-10	27.230	27.230	26.265	26.265	22.233	2,906
2022-06-09	27.300	27.590	27.170	27.170	22.999	4,157
2022-06-08	26.895	27.800	26.860	27.405	23.198	3,072
2022-06-07	26.320	26.615	26.150	26.325	22.284	8,795
2022-06-06	26.290	26.755	26.110	26.620	22.533	2,056
2022-06-03	26.445	26.445	25.800	25.800	21.839	3,346
2022-06-02	26.210	26.365	26.100	26.270	22.237	1,358
2022-06-01	26.130	26.560	26.005	26.175	22.157	5,552
2022-05-31	25.360	25.680	25.165	25.470	21.560	2,270
2022-05-30	25.670	25.990	25.500	25.645	21.708	8,686
2022-05-27	25.235	25.495	25.090	25.185	21.319	4,297
2022-05-26	24.385	25.370	24.350	25.370	21.475	10,948
2022-05-25	24.225	25.095	23.820	24.465	20.709	10,496
2022-05-24	24.055	24.500	23.765	23.765	20.117	7,898
2022-05-23	24.675	24.740	24.090	24.200	20.485	8,728
2022-05-20	24.530	25.255	24.170	24.170	20.459	24,327
2022-05-19	23.315	24.000	23.065	24.000	20.316	5,255
2022-05-18	24.420	24.420	23.800	23.800	20.146	7,411
2022-05-17	24.330	24.610	24.170	24.260	20.536	13,053
2022-05-16	23.455	23.580	23.200	23.580	19.960	9,892
2022-05-13	22.590	23.695	22.260	23.510	19.901	16,898
2022-05-12	22.250	22.425	21.300	22.425	18.982	31,921
2022-05-11	22.605	23.070	22.480	22.915	19.397	9,275
2022-05-10	22.680	22.835	22.345	22.375	18.940	14,946
2022-05-09	23.130	23.260	22.380	22.380	18.944	5,837
2022-05-06	22.605	23.410	22.495	23.160	19.605	8,525
2022-05-05	24.505	24.515	22.630	22.630	19.156	9,605
2022-05-04	24.150	24.185	23.570	23.570	19.952	6,399
2022-05-03	23.485	24.275	23.485	24.080	20.383	8,583
2022-05-02	23.275	23.365	22.350	23.130	19.579	10,091
2022-04-29	23.250	23.735	23.230	23.585	19.964	34,236
2022-04-28	22.730	23.345	22.570	22.940	19.418	37,677
2022-04-27	21.910	22.695	21.300	22.420	18.978	35,932
2022-04-26	23.470	23.535	22.200	22.200	18.792	30,151
2022-04-25	22.815	23.445	22.490	23.225	19.660	42,253
2022-04-22	23.890	24.885	23.225	23.225	19.660	43,357
2022-04-21	22.985	24.000	22.985	23.585	19.964	10,769
2022-04-20	22.835	23.340	22.800	22.825	19.321	14,414
2022-04-19	22.190	22.785	22.090	22.675	19.194	6,238
2022-04-14	22.485	22.740	22.070	22.150	18.750	45,435
2022-04-13	22.100	22.275	21.630	22.275	18.855	8,556
2022-04-12	21.665	22.410	21.500	22.085	18.695	11,979
2022-04-11	21.660	22.340	21.375	22.155	18.754	13,057
2022-04-08	22.320	22.440	21.490	21.930	18.563	19,119

← NewerPage 19 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.