Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.900	26.100	25.690	26.100	26.100	10,946
2026-07-23	26.270	26.510	25.990	25.990	25.990	11,998
2026-07-22	25.650	26.570	25.570	26.400	26.400	9,491
2026-07-21	25.750	25.870	25.500	25.810	25.810	8,564
2026-07-20	25.830	26.360	25.800	25.940	25.940	8,344
2026-07-17	26.600	26.770	26.090	26.130	26.130	6,157
2026-07-16	27.010	27.160	26.600	26.930	26.930	12,286
2026-07-15	25.720	26.800	25.640	26.800	26.800	6,549
2026-07-14	26.000	26.130	25.750	25.860	25.860	5,261
2026-07-13	25.860	26.220	25.740	26.220	26.220	1,387
2026-07-10	25.370	25.990	25.310	25.890	25.890	5,217
2026-07-09	25.400	25.510	25.100	25.290	25.290	4,337
2026-07-08	25.830	25.830	25.150	25.240	25.240	8,750
2026-07-07	26.650	27.030	26.280	26.280	26.280	30,811
2026-07-06	26.570	26.590	26.140	26.140	26.140	9,207
2026-07-03	26.070	26.500	26.070	26.360	26.360	3,431
2026-07-02	25.690	26.370	25.400	25.930	25.930	24,500
2026-07-01	25.600	26.490	25.320	26.320	26.320	12,599
2026-06-30	25.180	25.190	24.680	25.090	25.090	8,404
2026-06-29	25.760	25.970	25.360	25.360	25.360	6,254
2026-06-26	26.100	26.420	25.760	26.020	26.020	9,639
2026-06-25	26.500	26.650	26.210	26.230	26.230	7,166
2026-06-24	26.530	26.980	26.390	26.660	26.660	6,315
2026-06-23	27.220	27.220	26.170	26.700	26.700	5,602
2026-06-22	27.990	28.120	27.340	27.890	27.890	4,713
2026-06-19	27.480	28.130	27.400	28.050	28.050	8,128
2026-06-18	27.210	27.210	26.310	27.070	27.070	9,693
2026-06-17	27.210	27.770	27.070	27.220	27.220	5,016
2026-06-16	28.810	28.810	27.710	27.820	27.820	4,928
2026-06-15	29.180	29.680	28.810	28.880	28.880	8,130
2026-06-12	28.030	28.250	27.570	27.800	27.800	6,843
2026-06-11	26.460	27.040	26.460	26.900	26.900	7,006
2026-06-10	27.320	27.320	26.430	26.680	26.680	6,471
2026-06-09	26.840	27.570	26.760	27.150	27.150	4,686
2026-06-08	26.500	26.960	26.400	26.960	26.960	5,570
2026-06-05	27.200	27.450	26.760	26.770	26.770	7,778
2026-06-04	27.320	27.740	27.000	27.210	27.210	6,123
2026-06-03	27.700	27.820	27.260	27.330	27.330	4,387
2026-06-02	28.490	28.640	27.630	28.060	28.060	15,850
2026-06-01	29.280	29.310	28.430	28.430	28.430	5,884
2026-05-29	30.150	30.190	29.510	29.540	29.540	3,488
2026-05-28	29.630	29.840	29.430	29.690	29.690	4,045
2026-05-27	29.390	30.120	29.390	29.910	29.910	7,569
2026-05-26	28.720	29.100	28.660	28.660	28.660	4,160
2026-05-25	28.270	28.980	28.270	28.730	28.730	9,036
2026-05-22	27.660	27.850	27.560	27.770	27.770	6,643
2026-05-21	27.880	28.130	27.360	27.440	27.440	6,926
2026-05-20	27.930	27.970	27.230	27.740	27.740	5,436
2026-05-19	28.410	28.620	28.100	28.120	28.120	3,176
2026-05-18	28.130	29.030	27.980	28.600	28.600	11,654
2026-05-15	28.390	28.700	28.160	28.390	28.390	2,998
2026-05-14	28.510	28.710	28.320	28.320	28.320	3,925
2026-05-13	27.510	28.060	26.960	28.060	28.060	6,675
2026-05-12	27.620	27.930	27.470	27.550	27.550	6,635
2026-05-11	27.780	27.990	27.640	27.970	27.970	5,571
2026-05-08	28.600	28.940	28.300	28.630	28.630	12,731
2026-05-07	31.050	31.560	31.020	31.160	28.960	9,389
2026-05-06	30.170	31.670	30.060	30.710	28.542	13,043
2026-05-05	29.320	29.590	29.260	29.540	27.454	24,801
2026-05-04	30.050	30.150	29.220	29.430	27.352	5,543

← NewerPage 2 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.