Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	32.395	34.230	32.385	33.980	28.763	9,211
2022-01-12	33.535	33.555	32.065	32.455	27.473	9,223
2022-01-11	33.555	34.065	33.505	33.685	28.514	2,904
2022-01-10	34.500	34.515	33.750	34.020	28.797	9,965
2022-01-07	34.255	34.325	33.820	34.325	29.056	11,300
2022-01-06	33.610	34.770	33.490	34.205	28.954	17,476
2022-01-05	32.975	33.995	32.940	33.945	28.734	36,220
2022-01-04	31.720	32.500	31.720	32.280	27.324	7,087
2022-01-03	30.185	31.540	30.185	31.505	26.668	6,073
2021-12-30	29.760	29.865	29.730	29.845	25.263	1,374
2021-12-29	30.210	30.210	29.680	29.815	25.238	9,495
2021-12-28	30.375	30.375	29.990	29.990	25.386	3,301
2021-12-27	29.750	30.160	29.750	30.110	25.488	9,152
2021-12-23	29.555	29.895	29.555	29.800	25.225	3,415
2021-12-22	28.900	29.185	28.870	29.105	24.637	5,659
2021-12-21	28.470	29.120	28.340	29.115	24.645	16,163
2021-12-20	28.320	28.405	27.885	28.085	23.773	31,684
2021-12-17	29.190	29.330	28.860	29.035	24.578	5,553
2021-12-16	29.500	29.840	29.430	29.595	25.052	5,423
2021-12-15	29.210	29.545	28.875	28.885	24.451	6,846
2021-12-14	29.255	29.340	28.830	28.935	24.493	6,418
2021-12-13	29.895	30.155	29.460	29.470	24.946	4,151
2021-12-10	29.870	30.315	29.545	29.880	25.293	6,450
2021-12-09	30.240	30.565	29.820	29.920	25.327	5,873
2021-12-08	29.880	30.215	29.250	30.195	25.560	9,192
2021-12-07	30.035	30.335	29.725	29.815	25.238	7,331
2021-12-06	28.790	29.590	28.445	29.370	24.861	5,960
2021-12-03	29.475	29.475	28.535	28.625	24.231	10,971
2021-12-02	28.655	29.145	28.545	29.040	24.582	3,092
2021-12-01	29.010	29.505	28.750	29.275	24.781	5,623
2021-11-30	28.600	28.930	27.965	28.580	24.192	20,943
2021-11-29	30.055	30.055	29.075	29.230	24.743	18,336
2021-11-26	29.975	30.740	29.550	29.790	25.217	14,359
2021-11-25	32.130	32.250	31.840	32.120	27.189	2,175
2021-11-24	33.105	33.105	31.935	32.050	27.130	4,661
2021-11-23	32.980	33.250	32.470	33.250	28.146	3,289
2021-11-22	33.165	33.275	32.860	33.275	28.167	5,208
2021-11-19	34.430	34.430	32.315	32.855	27.811	16,673
2021-11-18	34.690	35.070	34.100	34.285	29.022	3,775
2021-11-17	34.800	35.025	34.515	34.690	29.364	2,091
2021-11-16	34.690	35.110	34.570	34.815	29.470	3,919
2021-11-15	34.260	34.895	33.900	34.360	29.085	6,963
2021-11-12	33.790	34.610	33.765	34.430	29.144	13,168
2021-11-11	33.480	33.480	32.995	32.995	27.930	9,183
2021-11-10	33.985	34.575	33.640	34.355	29.081	5,424
2021-11-09	33.070	34.000	33.000	33.750	28.569	19,181
2021-11-08	32.150	32.405	32.100	32.400	27.426	5,851
2021-11-05	31.910	32.730	31.890	32.550	27.553	4,112
2021-11-04	31.845	32.415	31.655	32.020	27.104	8,285
2021-11-03	31.210	31.750	31.080	31.430	26.605	2,106
2021-11-02	31.750	31.925	31.225	31.385	26.567	2,857
2021-11-01	31.470	32.135	31.430	31.740	26.867	1,793
2021-10-29	30.875	31.175	30.860	30.980	26.224	1,108
2021-10-28	31.000	31.040	30.750	30.980	26.224	3,455
2021-10-27	31.405	31.550	30.935	31.360	26.546	5,646
2021-10-26	31.045	31.745	30.605	31.590	26.740	6,025
2021-10-25	31.075	31.375	30.860	31.045	26.279	4,226
2021-10-22	30.500	31.650	30.415	31.060	26.292	2,008
2021-10-21	30.790	31.575	30.790	31.030	26.266	3,536
2021-10-20	32.215	32.215	30.300	31.335	26.525	8,368

← NewerPage 21 of 21 · 1,260 trading days

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.