Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	49.170	49.560	48.370	48.760	43.222	1,514
2025-02-20	50.440	51.280	49.080	49.120	43.542	4,809
2025-02-19	51.980	52.080	51.180	51.180	45.368	1,573
2025-02-18	52.520	52.700	52.460	52.500	46.538	692
2025-02-17	52.500	53.180	52.380	52.380	46.431	1,399
2025-02-14	51.820	52.740	51.820	52.480	46.520	1,406
2025-02-13	50.620	52.100	50.400	51.880	45.988	8,489
2025-02-12	49.960	50.240	49.570	49.980	44.304	2,749
2025-02-11	49.000	49.000	48.880	48.880	43.329	60
2025-02-10	49.190	49.740	49.190	49.350	43.745	252
2025-02-07	49.030	49.920	49.030	49.140	43.559	751
2025-02-06	47.610	49.000	47.610	48.710	43.178	1,348
2025-02-05	47.570	47.820	47.450	47.720	42.301	66
2025-02-04	49.380	49.380	49.010	49.030	43.462	828
2025-02-03	48.000	49.430	48.000	49.380	43.772	1,093
2025-01-31	49.820	50.020	49.620	49.640	44.003	1,500
2025-01-30	49.990	49.990	49.650	49.770	44.118	136
2025-01-29	49.200	49.630	49.200	49.630	43.994	189
2025-01-28	49.100	49.510	48.830	49.330	43.728	658
2025-01-27	49.020	49.270	48.970	49.030	43.462	1,382
2025-01-24	49.240	50.200	49.090	49.120	43.542	1,715
2025-01-23	49.750	49.750	48.250	48.560	43.045	1,610
2025-01-22	48.420	49.690	48.420	49.690	44.047	232
2025-01-21	47.410	48.690	47.280	48.150	42.682	944
2025-01-20	48.900	48.900	48.200	48.200	42.726	946
2025-01-17	49.360	49.430	48.470	48.770	43.231	1,405
2025-01-16	48.500	49.410	48.360	48.360	42.868	1,971
2025-01-15	46.890	47.560	46.660	47.560	42.159	7,714
2025-01-14	46.390	47.120	46.390	46.660	41.361	1,287
2025-01-13	46.180	46.180	45.500	45.790	40.590	1,306
2025-01-10	45.450	45.890	45.450	45.770	40.572	604
2025-01-09	46.310	46.310	45.860	45.860	40.652	253
2025-01-08	47.160	47.160	46.610	47.130	41.778	378
2025-01-07	46.730	47.550	46.730	47.340	41.964	10,752
2025-01-06	46.480	47.350	46.480	47.000	41.662	855
2025-01-03	46.720	46.720	46.080	46.080	40.847	250
2025-01-02	47.460	47.500	46.550	47.040	41.698	1,053
2024-12-30	46.740	46.850	46.740	46.850	41.529	85
2024-12-27	47.040	47.040	46.880	46.880	41.556	197
2024-12-23	46.980	46.980	46.230	46.240	40.989	1,117
2024-12-20	45.840	46.830	45.840	46.750	41.441	66
2024-12-19	46.650	47.210	46.250	46.250	40.998	132
2024-12-18	47.300	47.640	46.700	46.730	41.423	4,728
2024-12-17	44.170	44.820	44.170	44.480	39.429	106
2024-12-16	44.850	45.000	43.840	44.300	39.269	2,521
2024-12-13	45.000	45.210	44.800	44.800	39.712	1,452
2024-12-12	44.380	44.500	44.150	44.150	39.136	467
2024-12-11	44.500	44.500	43.880	44.090	39.083	302
2024-12-10	44.170	44.230	44.060	44.110	39.101	485
2024-12-09	44.260	44.260	43.730	43.730	38.764	576
2024-12-06	42.780	44.220	42.780	43.730	38.764	2,300
2024-12-05	41.960	42.880	41.960	42.540	37.709	2,427
2024-12-04	41.310	42.000	41.310	41.640	36.911	540
2024-12-03	39.740	40.200	39.740	39.740	35.227	899
2024-12-02	39.570	40.430	39.100	39.610	35.112	1,096
2024-11-29	39.610	40.650	39.610	40.500	35.901	333
2024-11-28	39.720	39.720	39.640	39.660	35.156	26
2024-11-27	39.050	39.240	38.910	39.240	34.784	339
2024-11-26	39.600	39.600	39.350	39.500	35.014	63
2024-11-25	40.810	40.810	39.370	39.900	35.369	808

← NewerPage 8 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.