Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	40.770	40.770	40.050	40.280	35.706	40
2024-11-21	40.630	40.630	40.000	40.540	35.936	375
2024-11-20	41.500	41.500	40.620	40.620	36.007	208
2024-11-19	41.820	41.820	40.570	41.540	36.822	263
2024-11-18	41.570	41.820	41.160	41.820	37.071	276
2024-11-15	40.880	41.400	40.880	41.160	36.486	482
2024-11-14	40.810	41.270	40.810	41.220	36.539	500
2024-11-13	40.180	40.430	40.180	40.430	35.839	10
2024-11-12	41.200	41.200	40.710	40.880	36.237	343
2024-11-11	40.920	41.140	40.310	40.990	36.335	2,061
2024-11-08	40.750	40.870	40.410	40.680	36.060	1,946
2024-11-07	39.970	40.640	39.970	40.520	35.918	242
2024-11-06	40.950	41.560	40.720	40.720	36.096	9,313
2024-11-05	40.780	40.880	40.750	40.880	36.237	1,955
2024-11-04	41.170	41.690	40.860	40.860	36.220	159
2024-11-01	41.640	41.640	40.740	41.060	36.397	772
2024-10-31	41.740	41.880	41.730	41.880	37.124	308
2024-10-30	42.280	42.280	41.660	42.030	37.257	508
2024-10-29	43.410	43.680	42.770	42.770	37.913	553
2024-10-28	43.710	43.710	42.800	43.320	38.400	778
2024-10-25	42.930	43.480	42.930	43.080	38.188	2,293
2024-10-24	41.810	43.020	41.810	42.210	37.416	2,162
2024-10-23	41.290	41.500	40.270	40.270	35.697	553
2024-10-22	40.590	40.930	40.590	40.860	36.220	63
2024-10-21	40.430	40.700	40.220	40.590	35.980	627
2024-10-18	40.790	40.790	40.450	40.510	35.909	30
2024-10-17	40.090	40.800	40.090	40.440	35.847	383
2024-10-16	38.660	40.210	38.660	39.930	35.395	15
2024-10-15	39.170	39.410	38.880	39.240	34.784	369
2024-10-14	39.330	39.480	39.170	39.310	34.846	1,205
2024-10-11	39.110	39.640	39.110	39.330	34.863	529
2024-10-10	39.390	39.450	39.290	39.290	34.828	71
2024-10-09	38.270	39.390	38.270	39.390	34.917	241
2024-10-08	37.500	38.610	37.500	38.060	33.738	2,358
2024-10-07	36.960	36.970	36.330	36.970	32.771	1,331
2024-10-04	36.550	37.080	36.500	36.950	32.754	499
2024-10-03	36.000	36.000	35.880	35.940	31.858	147
2024-10-02	37.520	37.520	36.670	36.690	32.523	390
2024-10-01	38.790	38.790	37.510	37.810	33.516	2,171
2024-09-27	39.280	41.140	39.280	41.140	36.468	20
2024-09-26	40.080	40.080	39.840	39.850	35.324	359
2024-09-25	39.000	39.110	38.850	38.920	34.500	1,107
2024-09-24	39.710	39.730	39.450	39.450	34.970	615
2024-09-23	38.490	38.950	38.000	38.950	34.527	1,131
2024-09-20	38.680	38.680	38.440	38.440	34.075	1
2024-09-19	39.750	40.020	39.490	39.490	35.005	712
2024-09-18	39.370	39.570	39.370	39.490	35.005	100
2024-09-17	39.000	39.460	39.000	39.460	34.979	565
2024-09-16	38.900	38.900	38.740	38.800	34.394	21
2024-09-13	39.260	39.260	39.130	39.170	34.722	308
2024-09-12	38.250	38.250	38.250	38.250	33.906	5
2024-09-10	38.250	38.480	37.220	38.480	34.110	269
2024-09-09	40.330	40.330	39.530	39.820	35.298	7,779
2024-09-06	40.800	40.900	40.320	40.320	35.741	100
2024-09-05	41.210	41.640	41.210	41.600	36.876	626
2024-09-04	41.530	41.530	41.170	41.270	36.583	279
2024-09-03	42.000	42.000	41.710	41.840	37.088	336
2024-09-02	43.070	43.070	42.300	42.800	37.939	88
2024-08-30	43.400	43.400	42.980	42.980	38.099	5
2024-08-29	43.020	43.180	43.020	43.180	38.276	5

← NewerPage 9 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.