Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	22.280	22.955	21.910	21.940	18.572	21,810
2022-04-06	22.845	23.150	21.720	22.155	18.754	33,747
2022-04-05	24.380	24.555	22.960	23.075	19.533	13,439
2022-04-04	24.200	24.600	23.655	24.510	20.747	15,992
2022-04-01	24.175	24.775	24.030	24.145	20.438	20,685
2022-03-31	25.060	25.060	23.750	23.800	20.146	18,703
2022-03-30	25.040	25.260	24.385	24.820	21.010	28,571
2022-03-29	23.410	25.910	23.405	25.805	21.843	59,040
2022-03-28	22.975	23.880	22.975	23.115	19.566	24,982
2022-03-25	22.740	23.480	22.505	23.090	19.545	18,854
2022-03-24	22.675	23.170	22.300	22.935	19.414	52,084
2022-03-23	23.925	23.955	22.735	23.095	19.550	19,691
2022-03-22	23.110	23.855	23.110	23.620	19.994	10,121
2022-03-21	23.200	23.825	23.060	23.100	19.554	31,721
2022-03-18	23.095	23.495	22.605	23.360	19.774	35,503
2022-03-17	24.505	24.535	23.005	23.490	19.884	50,814
2022-03-16	23.915	25.460	23.870	24.830	21.018	70,955
2022-03-15	22.245	23.380	21.750	23.000	19.469	27,052
2022-03-14	22.555	23.020	22.110	22.475	19.025	33,054
2022-03-11	23.135	23.775	22.270	22.310	18.885	37,239
2022-03-10	23.460	23.485	22.060	22.755	19.262	56,168
2022-03-09	22.345	23.795	22.325	23.700	20.062	62,968
2022-03-08	21.595	22.650	21.125	21.220	17.962	48,217
2022-03-07	21.300	23.040	20.480	21.890	18.530	62,008
2022-03-04	23.515	23.795	22.410	23.010	19.478	81,035
2022-03-03	25.925	25.925	24.095	24.150	20.443	21,243
2022-03-02	24.270	25.880	23.780	25.750	21.797	58,516
2022-03-01	28.300	28.785	25.290	25.290	21.408	30,266
2022-02-28	28.340	28.745	27.050	28.500	24.125	46,268
2022-02-25	30.150	30.505	28.945	30.465	25.788	19,792
2022-02-24	29.760	30.220	28.570	29.310	24.810	81,393
2022-02-23	33.880	34.355	32.100	32.135	27.202	18,551
2022-02-22	33.435	34.160	32.890	33.565	28.412	101,937
2022-02-21	37.370	37.390	34.880	34.880	29.525	10,875
2022-02-18	37.885	38.045	36.110	36.315	30.740	10,894
2022-02-17	36.510	37.010	35.995	36.345	30.765	7,178
2022-02-16	36.380	37.285	36.380	37.175	31.468	4,743
2022-02-15	34.415	36.335	34.380	36.335	30.757	4,404
2022-02-14	34.435	34.665	33.765	34.450	29.161	9,580
2022-02-11	36.200	36.510	35.790	35.935	30.418	11,427
2022-02-10	35.800	36.625	35.800	36.480	30.880	3,865
2022-02-09	35.730	36.550	35.725	36.025	30.495	6,265
2022-02-08	35.120	35.670	34.720	35.075	29.690	4,122
2022-02-07	34.435	34.950	34.435	34.720	29.390	3,691
2022-02-04	35.850	35.860	33.660	34.225	28.971	9,377
2022-02-03	35.130	35.715	34.950	35.715	30.232	17,019
2022-02-02	35.190	35.280	34.880	34.935	29.572	3,162
2022-02-01	35.180	35.180	34.520	35.110	29.720	4,404
2022-01-31	34.860	34.960	34.340	34.875	29.521	2,862
2022-01-28	35.155	35.155	33.840	34.650	29.331	10,061
2022-01-27	34.855	36.755	34.855	35.505	30.054	16,016
2022-01-26	33.900	35.880	33.875	35.395	29.961	26,351
2022-01-25	32.870	33.820	32.660	33.490	28.349	12,676
2022-01-24	34.325	34.730	32.095	32.445	27.464	52,251
2022-01-21	33.140	33.225	32.935	33.225	28.124	2,231
2022-01-20	34.130	34.130	33.200	33.855	28.658	1,484
2022-01-19	33.715	34.305	33.715	34.015	28.793	17,658
2022-01-18	33.580	34.150	33.350	33.885	28.683	3,693
2022-01-17	34.335	34.335	33.735	34.030	28.806	1,174
2022-01-14	33.985	34.375	33.330	33.555	28.404	2,544

← NewerPage 20 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.