Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	30.050	30.150	29.220	29.430	27.352	5,543
2026-04-30	29.250	30.000	29.100	29.780	27.677	3,813
2026-04-29	30.430	30.440	29.700	29.860	27.752	6,396
2026-04-28	30.540	30.540	30.130	30.160	28.031	6,354
2026-04-27	29.770	30.950	29.770	30.630	28.467	8,764
2026-04-24	30.980	30.980	29.620	29.760	27.659	10,069
2026-04-23	31.930	32.310	30.930	30.930	28.746	11,522
2026-04-22	31.540	31.810	31.290	31.290	29.081	2,462
2026-04-21	31.650	31.730	31.390	31.460	29.239	3,397
2026-04-20	32.160	32.210	31.670	31.720	29.481	6,721
2026-04-17	31.700	32.510	31.590	32.490	30.196	7,494
2026-04-16	31.440	31.660	31.370	31.480	29.257	3,352
2026-04-15	31.380	31.400	30.930	31.400	29.183	4,947
2026-04-14	31.240	31.340	30.940	31.010	28.821	1,639
2026-04-13	30.550	30.660	30.230	30.660	28.495	5,455
2026-04-10	30.990	31.370	30.780	31.040	28.849	5,261
2026-04-09	31.520	31.690	30.750	30.920	28.737	5,962
2026-04-08	31.020	31.710	31.000	31.530	29.304	12,533
2026-04-07	30.260	30.340	29.320	29.430	27.352	9,773
2026-04-02	29.600	30.150	29.590	30.020	27.901	5,070
2026-04-01	29.870	30.260	29.720	30.040	27.919	7,014
2026-03-31	28.470	29.010	28.410	29.000	26.953	3,807
2026-03-30	27.780	28.480	27.780	28.480	26.469	4,965
2026-03-27	28.050	28.450	27.870	28.300	26.302	3,329
2026-03-26	27.980	28.230	27.840	28.190	26.200	4,559
2026-03-25	28.390	28.530	28.080	28.230	26.237	6,604
2026-03-24	27.910	28.210	27.440	27.930	25.958	12,374
2026-03-23	27.080	28.410	26.910	28.110	26.125	15,389
2026-03-20	27.770	28.070	27.370	27.570	25.624	6,709
2026-03-19	27.620	27.660	27.180	27.390	25.456	12,681
2026-03-18	28.590	28.760	28.090	28.100	26.116	7,809
2026-03-17	28.420	28.650	28.260	28.460	26.451	6,474
2026-03-16	28.440	28.520	28.050	28.200	26.209	5,436
2026-03-13	28.700	28.980	28.550	28.550	26.534	7,097
2026-03-12	28.610	29.100	28.610	29.080	27.027	3,046
2026-03-11	28.220	29.170	28.090	28.950	26.906	9,746
2026-03-10	28.780	28.810	28.050	28.250	26.256	18,843
2026-03-09	27.900	28.340	27.850	28.170	26.181	10,071
2026-03-06	28.670	28.940	28.230	28.510	26.497	16,790
2026-03-05	28.900	29.370	28.500	28.590	26.572	19,401
2026-03-04	29.160	29.790	28.900	29.060	27.008	14,126
2026-03-03	30.150	30.300	28.740	29.330	27.259	19,583
2026-03-02	30.630	30.930	30.150	30.450	28.300	5,693
2026-02-27	32.340	32.340	31.810	32.140	29.871	4,949
2026-02-26	32.490	32.870	32.320	32.520	30.224	4,381
2026-02-25	32.470	32.850	32.470	32.580	30.280	3,464
2026-02-24	32.530	32.800	32.300	32.570	30.270	4,832
2026-02-23	32.120	32.380	31.900	32.100	29.834	6,466
2026-02-20	32.180	33.000	31.850	32.340	30.057	14,256
2026-02-19	33.510	33.840	31.040	32.200	29.927	20,949
2026-02-18	32.460	33.240	32.290	33.240	30.893	8,782
2026-02-17	32.560	32.850	32.560	32.720	30.410	5,653
2026-02-16	32.520	32.670	32.210	32.300	30.020	2,212
2026-02-13	32.160	33.280	32.160	32.760	30.447	5,965
2026-02-12	31.660	32.290	31.660	32.140	29.871	8,742
2026-02-11	31.610	31.710	31.270	31.570	29.341	2,874
2026-02-10	31.400	31.930	31.190	31.730	29.490	3,736
2026-02-09	30.930	31.270	30.850	31.120	28.923	4,383
2026-02-06	30.910	31.030	30.350	30.880	28.700	7,298
2026-02-05	32.250	32.250	31.630	31.880	29.629	4,299

← NewerPage 3 of 5 · 253 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.