Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	33.280	34.680	33.280	34.440	32.008	3,487
2025-11-04	33.950	34.000	33.590	33.650	31.274	1,778
2025-11-03	34.220	35.000	34.220	34.440	32.008	8,988
2025-10-31	33.250	33.730	33.250	33.690	31.311	651
2025-10-30	33.800	33.800	32.550	33.080	30.744	5,210
2025-10-29	34.300	34.450	33.810	33.870	31.479	814
2025-10-28	33.670	34.220	33.670	34.210	31.795	1,367
2025-10-27	34.680	34.680	33.630	33.680	31.302	3,018
2025-10-24	34.350	34.430	34.000	34.290	31.869	3,802
2025-10-23	35.790	35.790	34.170	34.240	31.823	4,700
2025-10-22	35.160	35.270	34.880	35.270	32.780	365
2025-10-21	35.050	35.380	34.900	35.330	32.836	427
2025-10-20	34.350	34.880	34.350	34.880	32.417	436
2025-10-17	33.650	34.410	33.650	34.410	31.981	3,464
2025-10-16	33.430	34.080	33.300	34.010	31.609	1,156
2025-10-15	34.220	34.220	33.440	33.460	31.098	589
2025-10-14	34.240	34.240	33.500	33.700	31.321	1,059
2025-10-13	34.670	34.890	34.290	34.390	31.962	881
2025-10-10	35.220	35.240	34.340	34.340	31.916	2,653
2025-10-09	35.810	35.830	35.200	35.200	32.715	1,529
2025-10-08	35.970	35.970	35.240	35.510	33.003	3,116
2025-10-07	35.880	36.400	35.680	36.170	33.616	6,156
2025-10-06	35.690	35.690	34.490	35.240	32.752	1,898
2025-10-03	35.720	35.880	35.660	35.790	33.263	3,837
2025-10-02	35.410	36.110	35.410	35.760	33.235	3,947
2025-10-01	34.700	35.650	34.700	34.990	32.520	9,425
2025-09-30	34.770	34.840	34.680	34.790	32.334	2,144
2025-09-29	34.630	34.790	34.630	34.760	32.306	1,273
2025-09-26	35.100	35.100	34.540	34.730	32.278	1,334
2025-09-25	34.850	35.270	34.850	34.970	32.501	1,780
2025-09-24	34.330	34.540	34.310	34.380	31.953	1,334
2025-09-23	34.990	35.380	34.880	34.880	32.417	317
2025-09-22	35.000	35.000	34.750	34.820	32.362	2,890
2025-09-19	36.000	36.120	35.380	35.380	32.882	13,039
2025-09-18	35.500	35.500	35.200	35.280	32.789	1,515
2025-09-17	35.010	35.260	35.000	35.170	32.687	626
2025-09-16	34.790	35.320	34.790	34.990	32.520	2,676
2025-09-15	34.680	34.800	34.470	34.760	32.306	1,405
2025-09-12	34.570	34.570	34.050	34.360	31.934	1,015
2025-09-11	34.200	34.570	34.180	34.570	32.129	1,053
2025-09-10	33.920	34.220	33.920	34.080	31.674	2,648
2025-09-09	34.020	34.170	33.780	34.170	31.758	3,299
2025-09-08	33.100	33.140	32.670	33.000	30.670	535
2025-09-05	33.380	33.380	32.880	33.020	30.689	124
2025-09-04	33.000	33.430	32.850	32.920	30.596	729
2025-09-03	33.460	33.460	32.630	32.630	30.326	719
2025-09-02	33.720	33.720	33.070	33.240	30.893	5,451
2025-09-01	33.880	34.500	33.880	34.020	31.618	1,711
2025-08-29	33.500	33.940	33.500	33.580	31.209	621
2025-08-28	33.390	34.460	33.390	33.840	31.451	7,242
2025-08-27	33.110	33.110	32.680	32.680	30.373	1,239
2025-08-26	32.900	33.320	32.900	33.160	30.819	2,910
2025-08-25	33.580	33.810	33.270	33.270	30.921	2,077
2025-08-22	33.090	33.600	33.090	33.600	31.228	3,439
2025-08-21	33.130	33.150	33.100	33.130	30.791	1,599
2025-08-20	33.570	33.690	33.500	33.590	31.218	868
2025-08-19	32.780	33.850	32.770	33.680	31.302	5,477
2025-08-18	32.900	32.950	32.680	32.680	30.373	1,714
2025-08-15	32.980	33.200	32.980	33.080	30.744	490
2025-08-14	32.700	32.830	32.650	32.660	30.354	1,572

← NewerPage 5 of 22 · 1,263 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.