Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	30.700	32.050	30.700	32.050	29.787	9,560
2026-02-03	31.090	31.340	30.250	30.600	28.440	20,348
2026-02-02	31.680	32.110	31.660	31.870	29.620	4,065
2026-01-30	31.770	31.900	31.680	31.870	29.620	4,459
2026-01-29	32.290	32.290	31.560	31.670	29.434	3,854
2026-01-28	31.610	32.140	31.450	31.960	29.704	13,485
2026-01-27	32.010	32.060	31.620	31.640	29.406	4,129
2026-01-26	32.320	32.430	32.100	32.270	29.992	4,906
2026-01-23	32.110	32.450	32.100	32.260	29.982	5,089
2026-01-22	33.440	33.440	32.500	32.500	30.205	6,779
2026-01-21	32.190	32.950	32.150	32.800	30.484	15,496
2026-01-20	31.800	32.270	31.250	31.820	29.573	22,592
2026-01-19	30.980	31.490	30.890	31.060	28.867	19,028
2026-01-16	32.610	32.610	31.810	31.840	29.592	17,927
2026-01-15	32.850	32.930	32.700	32.880	30.559	4,837
2026-01-14	33.490	33.740	33.040	33.280	30.930	1,992
2026-01-13	33.010	33.490	33.000	33.430	31.070	4,339
2026-01-12	33.640	33.640	33.080	33.520	31.153	5,240
2026-01-09	33.760	34.210	33.740	33.890	31.497	4,376
2026-01-08	34.450	34.450	32.940	33.730	31.349	15,298
2026-01-07	34.890	35.040	34.580	34.660	32.213	3,502
2026-01-06	35.680	35.680	34.980	35.020	32.548	2,408
2026-01-05	36.440	36.710	35.430	35.610	33.096	4,806
2026-01-02	35.830	36.360	35.640	36.360	33.793	1,866
2025-12-30	35.140	35.460	35.120	35.430	32.929	500
2025-12-29	35.460	35.670	35.000	35.210	32.724	1,733
2025-12-23	35.900	35.900	35.470	35.580	33.068	3,620
2025-12-22	36.170	36.270	35.750	36.080	33.533	3,295
2025-12-19	36.080	36.580	36.030	36.230	33.672	2,275
2025-12-18	36.130	36.130	35.600	35.660	33.142	1,798
2025-12-17	36.690	36.980	36.410	36.410	33.839	385
2025-12-16	37.600	37.750	36.480	36.650	34.062	2,295
2025-12-15	37.180	37.520	37.050	37.430	34.787	5,903
2025-12-12	36.830	37.490	36.790	37.160	34.536	4,323
2025-12-11	35.920	36.490	35.050	36.280	33.719	15,243
2025-12-10	36.340	36.340	35.620	36.020	33.477	1,832
2025-12-09	37.120	37.120	36.490	36.490	33.914	2,632
2025-12-08	37.080	37.200	36.680	36.720	34.127	818
2025-12-05	37.380	37.520	36.990	37.200	34.574	5,435
2025-12-04	36.000	37.180	35.880	36.930	34.323	12,845
2025-12-03	33.600	34.900	33.570	34.840	32.380	5,359
2025-12-02	34.780	35.200	34.650	34.650	32.204	1,242
2025-12-01	34.390	34.930	34.340	34.850	32.390	1,729
2025-11-28	34.450	34.500	34.180	34.470	32.036	5,011
2025-11-27	34.400	34.950	34.400	34.780	32.324	1,202
2025-11-26	34.720	34.730	34.350	34.350	31.925	817
2025-11-25	34.480	34.610	33.930	34.610	32.166	2,040
2025-11-24	34.310	34.880	34.240	34.240	31.823	881
2025-11-21	33.510	34.290	33.400	34.290	31.869	2,061
2025-11-20	34.000	34.000	33.550	33.680	31.302	4,884
2025-11-19	34.110	34.570	33.850	34.400	31.971	5,577
2025-11-18	34.270	34.320	34.100	34.210	31.795	2,522
2025-11-17	36.430	36.550	35.270	35.600	33.087	2,624
2025-11-14	36.710	36.710	35.930	36.250	33.691	4,392
2025-11-13	36.970	36.970	36.600	36.840	34.239	4,060
2025-11-12	36.120	36.800	35.940	36.480	33.904	5,881
2025-11-11	34.510	35.780	34.510	35.750	33.226	2,048
2025-11-10	34.470	34.760	34.470	34.630	32.185	12,855
2025-11-07	34.310	34.310	33.850	34.030	31.627	2,421
2025-11-06	34.170	34.330	34.040	34.100	31.692	1,965

← NewerPage 4 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.