Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	32.360	32.940	32.360	32.770	30.456	773
2025-08-12	32.640	32.640	32.340	32.450	30.159	6,042
2025-08-11	32.610	32.880	32.380	32.380	30.094	5,246
2025-08-08	32.060	32.440	32.060	32.400	30.113	3,080
2025-08-07	31.140	32.070	30.940	31.750	29.508	692
2025-08-06	31.310	31.610	31.150	31.180	28.979	4,743
2025-08-05	31.440	31.580	31.200	31.260	29.053	5,286
2025-08-04	32.230	32.270	31.350	31.460	29.239	2,130
2025-08-01	32.650	32.650	32.000	32.180	29.908	3,626
2025-07-31	32.790	33.000	32.400	32.760	30.447	7,114
2025-07-30	33.980	34.130	33.330	33.330	30.977	3,874
2025-07-29	33.910	34.500	33.900	34.160	31.748	4,751
2025-07-28	34.720	34.740	33.960	33.960	31.562	3,584
2025-07-25	33.460	34.530	33.430	34.530	32.092	8,271
2025-07-24	34.010	34.010	33.680	33.730	31.349	3,610
2025-07-23	34.130	34.320	33.910	33.960	31.562	6,170
2025-07-22	33.590	33.610	33.050	33.100	30.763	4,056
2025-07-21	33.540	33.770	33.170	33.620	31.246	15,570
2025-07-18	33.550	34.100	33.550	33.660	31.284	4,367
2025-07-17	33.850	33.850	33.000	33.490	31.126	36,273
2025-07-16	36.500	36.500	33.510	33.800	31.414	54,850
2025-07-15	41.020	41.330	41.020	41.250	38.338	200
2025-07-14	41.000	41.020	40.750	40.860	37.975	1,577
2025-07-11	41.600	41.600	41.210	41.210	38.300	147
2025-07-10	41.210	41.870	41.210	41.870	38.914	1,119
2025-07-09	40.440	41.320	40.340	41.210	38.300	1,251
2025-07-08	40.330	40.560	39.700	40.560	37.696	3,759
2025-07-07	40.350	40.500	40.310	40.450	37.594	646
2025-07-04	40.500	40.600	40.200	40.540	37.678	561
2025-07-03	41.290	41.700	40.730	40.740	37.864	5,317
2025-07-02	40.850	41.310	40.850	41.250	38.338	1,441
2025-07-01	38.590	40.190	38.400	40.190	37.353	510
2025-06-30	40.060	40.060	39.140	39.160	36.395	747
2025-06-27	40.020	40.200	40.020	40.060	37.232	126
2025-06-26	39.390	39.390	38.760	39.000	36.247	1,399
2025-06-25	39.560	39.740	39.230	39.300	36.525	4,202
2025-06-24	39.400	39.620	39.250	39.330	36.553	1,342
2025-06-23	38.320	38.410	38.260	38.410	35.698	617
2025-06-20	38.600	39.410	38.570	38.630	35.903	3,023
2025-06-19	38.550	38.550	38.290	38.510	35.791	337
2025-06-18	38.840	38.840	38.490	38.670	35.940	2,288
2025-06-17	39.210	39.740	38.910	38.950	36.200	2,557
2025-06-16	40.700	40.700	39.380	39.380	36.600	11,034
2025-06-13	43.000	43.340	42.950	43.020	39.983	425
2025-06-12	43.940	43.940	43.350	43.720	40.633	551
2025-06-11	44.850	44.850	44.270	44.270	41.144	2,377
2025-06-10	43.960	44.590	43.870	44.490	41.349	512
2025-06-09	43.390	43.830	43.240	43.430	40.364	4,466
2025-06-06	43.010	43.050	42.890	42.980	39.946	158
2025-06-05	43.400	43.630	43.110	43.230	40.178	1,002
2025-06-04	44.240	44.310	43.760	43.760	40.670	241
2025-06-03	43.690	44.270	43.690	44.270	41.144	51
2025-06-02	44.780	44.780	43.680	43.680	40.596	195
2025-05-30	45.610	45.610	45.290	45.400	42.195	41
2025-05-29	46.450	46.450	45.910	45.960	42.715	26
2025-05-28	46.660	46.830	46.000	46.000	42.752	1,268
2025-05-27	47.840	47.910	47.010	47.110	43.784	120
2025-05-26	47.850	48.100	47.850	48.100	44.704	55
2025-05-23	48.170	48.170	47.030	47.550	44.193	234
2025-05-22	49.050	49.050	47.910	48.160	44.760	198

← NewerPage 6 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.