Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	49.500	49.620	48.950	49.500	46.005	315
2025-05-20	49.090	49.330	49.090	49.320	45.838	1,168
2025-05-19	49.150	49.150	48.760	48.760	45.317	18
2025-05-16	49.200	49.200	49.060	49.060	45.596	452
2025-05-15	48.960	48.960	48.560	48.800	45.355	420
2025-05-14	49.190	49.190	48.790	48.820	45.373	427
2025-05-13	48.410	49.100	48.400	49.100	45.633	1,008
2025-05-12	48.720	49.440	47.900	47.900	44.518	383
2025-05-09	47.210	47.690	47.020	47.690	44.323	1,913
2025-05-08	45.740	47.310	45.740	47.310	43.970	574
2025-05-07	48.210	48.330	47.570	47.590	42.185	1,017
2025-05-06	47.480	48.090	47.390	48.090	42.629	78
2025-05-05	47.470	47.930	47.470	47.490	42.097	174
2025-05-02	47.350	47.440	47.090	47.410	42.026	178
2025-04-30	47.500	47.500	46.600	46.600	41.308	175
2025-04-29	47.260	47.290	46.710	47.290	41.919	75
2025-04-28	47.500	47.670	46.490	46.490	41.210	1,086
2025-04-25	47.090	47.090	46.530	46.800	41.485	846
2025-04-24	45.120	46.900	45.120	46.900	41.574	2,191
2025-04-23	45.480	45.480	44.970	44.970	39.863	464
2025-04-22	44.150	44.520	43.920	44.520	39.464	682
2025-04-17	44.000	44.000	43.530	43.920	38.932	101
2025-04-16	44.170	44.170	43.810	43.880	38.897	311
2025-04-15	44.970	45.040	44.160	44.580	39.517	843
2025-04-14	43.560	43.980	43.560	43.740	38.773	1,851
2025-04-11	42.790	43.000	42.060	42.700	37.851	456
2025-04-10	46.830	46.830	42.470	42.470	37.647	1,310
2025-04-09	40.990	42.010	40.910	41.610	36.884	1,277
2025-04-08	42.660	42.660	42.030	42.040	37.266	341
2025-04-07	43.980	44.530	41.340	42.380	37.567	4,926
2025-04-04	44.850	44.850	42.890	44.230	39.207	1,226
2025-04-03	46.490	47.190	45.350	45.520	40.350	628
2025-04-02	47.200	47.430	46.890	47.430	42.044	123
2025-04-01	47.020	47.590	46.520	47.030	41.689	597
2025-03-31	46.750	46.750	45.800	46.530	41.246	1,430
2025-03-28	48.830	48.830	47.370	47.430	42.044	1,030
2025-03-27	48.910	49.520	48.910	49.300	43.701	171
2025-03-26	50.580	50.580	49.030	49.030	43.462	767
2025-03-25	49.250	49.920	49.250	49.920	44.251	171
2025-03-24	48.090	49.300	48.080	49.250	43.657	687
2025-03-21	47.910	47.970	46.450	47.120	41.769	1,143
2025-03-20	49.150	49.170	47.950	48.200	42.726	55
2025-03-19	48.510	49.160	48.510	49.160	43.577	119
2025-03-18	48.580	49.500	48.580	48.900	43.347	1,623
2025-03-17	48.460	48.550	48.190	48.190	42.717	142
2025-03-14	47.210	48.390	47.210	48.260	42.779	310
2025-03-13	47.810	48.230	46.830	47.850	42.416	2,611
2025-03-12	48.050	48.400	48.050	48.340	42.850	286
2025-03-11	47.400	48.220	47.160	47.750	42.327	2,510
2025-03-10	47.790	47.790	47.000	47.160	41.804	983
2025-03-07	48.670	48.670	47.090	47.580	42.177	784
2025-03-06	49.990	49.990	48.430	48.880	43.329	669
2025-03-05	49.800	50.000	49.230	49.230	43.639	97
2025-03-04	49.850	49.850	47.520	48.180	42.708	3,158
2025-03-03	49.970	51.900	49.640	50.600	44.854	7,935
2025-02-28	49.110	49.890	49.110	49.880	44.215	324
2025-02-27	48.870	50.020	48.870	49.670	44.029	1,280
2025-02-26	48.380	49.640	47.880	49.640	44.003	1,020
2025-02-25	47.910	48.750	47.860	48.600	43.081	402
2025-02-24	48.880	49.310	48.270	48.910	43.355	1,181

← NewerPage 7 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.