Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 351.00 | 355.00 | 350.20 | 355.00 | 355.00 | 288 |
| 2024-08-27 | 350.05 | 352.00 | 350.05 | 351.00 | 351.00 | 77 |
| 2024-08-26 | 349.36 | 351.74 | 349.36 | 350.01 | 350.01 | 280 |
| 2024-08-22 | 342.20 | 345.00 | 342.16 | 345.00 | 345.00 | 9 |
| 2024-08-21 | 343.32 | 347.00 | 340.93 | 347.00 | 347.00 | 214 |
| 2024-08-20 | 340.17 | 349.00 | 340.17 | 348.66 | 348.66 | 826 |
| 2024-08-19 | 345.49 | 352.00 | 338.11 | 345.00 | 345.00 | 907 |
| 2024-08-16 | 344.39 | 346.00 | 344.39 | 345.00 | 345.00 | 125 |
| 2024-08-15 | 340.01 | 342.60 | 340.00 | 342.60 | 342.60 | 127 |
| 2024-08-14 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 84 |
| 2024-08-13 | 336.59 | 341.85 | 335.42 | 341.80 | 341.80 | 124 |
| 2024-08-12 | 340.00 | 340.00 | 339.99 | 340.00 | 340.00 | 286 |
| 2024-08-09 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 182 |
| 2024-08-08 | 337.86 | 337.86 | 335.10 | 337.30 | 337.30 | 84 |
| 2024-08-07 | 336.80 | 336.80 | 335.11 | 335.11 | 335.11 | 33 |
| 2024-08-06 | 338.00 | 339.69 | 336.00 | 336.80 | 336.80 | 195 |
| 2024-08-05 | 340.00 | 340.00 | 335.10 | 335.10 | 335.10 | 552 |
| 2024-08-02 | 340.01 | 340.02 | 340.00 | 340.00 | 340.00 | 91 |
| 2024-08-01 | 340.02 | 342.62 | 340.02 | 342.62 | 342.62 | 107 |
| 2024-07-31 | 344.14 | 344.94 | 338.40 | 342.62 | 342.62 | 290 |
| 2024-07-30 | 341.70 | 344.12 | 341.70 | 344.12 | 344.12 | 9 |
| 2024-07-29 | 339.99 | 340.26 | 339.99 | 340.00 | 340.00 | 547 |
| 2024-07-26 | 336.20 | 340.00 | 336.20 | 336.24 | 336.24 | 329 |
| 2024-07-25 | 337.00 | 340.00 | 336.00 | 336.03 | 336.03 | 347 |
| 2024-07-24 | 337.98 | 338.48 | 336.00 | 336.00 | 336.00 | 13 |
| 2024-07-23 | 338.38 | 338.38 | 338.38 | 338.38 | 338.38 | 3 |
| 2024-07-22 | 340.01 | 341.83 | 335.60 | 338.70 | 338.70 | 128 |
| 2024-07-19 | 338.00 | 341.00 | 338.00 | 340.00 | 340.00 | 198 |
| 2024-07-18 | 335.50 | 339.99 | 335.50 | 339.99 | 339.99 | 216 |
| 2024-07-17 | 335.11 | 339.06 | 335.11 | 336.00 | 336.00 | 879 |
| 2024-07-16 | 337.00 | 337.00 | 335.11 | 335.11 | 335.11 | 510 |
| 2024-07-15 | 335.09 | 341.32 | 335.06 | 340.00 | 340.00 | 97 |
| 2024-07-12 | 335.90 | 339.98 | 335.02 | 335.02 | 335.02 | 35 |
| 2024-07-11 | 338.08 | 340.00 | 338.08 | 339.70 | 339.70 | 980 |
| 2024-07-10 | 343.00 | 343.00 | 335.00 | 335.11 | 335.11 | 135 |
| 2024-07-09 | 335.03 | 345.00 | 335.03 | 343.00 | 343.00 | 192 |
| 2024-07-08 | 335.00 | 345.00 | 331.01 | 335.05 | 335.05 | 479 |
| 2024-07-05 | 335.00 | 344.99 | 333.99 | 334.00 | 334.00 | 584 |
| 2024-07-04 | 335.91 | 344.00 | 330.11 | 330.90 | 330.90 | 518 |
| 2024-07-03 | 336.90 | 340.00 | 330.11 | 340.00 | 340.00 | 136 |
| 2024-07-02 | 330.00 | 332.44 | 330.00 | 332.44 | 332.44 | 39 |
| 2024-07-01 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 295 |
| 2024-06-28 | 331.63 | 332.10 | 330.00 | 330.00 | 330.00 | 445 |
| 2024-06-27 | 330.01 | 331.59 | 325.20 | 330.00 | 330.00 | 557 |
| 2024-06-26 | 330.50 | 331.67 | 330.00 | 330.00 | 330.00 | 63 |
| 2024-06-25 | 330.50 | 331.97 | 330.00 | 330.00 | 330.00 | 341 |
| 2024-06-24 | 330.00 | 331.96 | 330.00 | 330.00 | 330.00 | 160 |
| 2024-06-21 | 331.99 | 331.99 | 329.12 | 331.00 | 331.00 | 311 |
| 2024-06-20 | 333.00 | 334.00 | 330.00 | 330.00 | 330.00 | 156 |
| 2024-06-19 | 334.90 | 334.90 | 332.09 | 334.90 | 334.90 | 34 |
| 2024-06-18 | 333.00 | 335.27 | 333.00 | 335.27 | 335.27 | 15 |
| 2024-06-17 | 332.70 | 333.00 | 332.03 | 332.03 | 332.03 | 266 |
| 2024-06-14 | 333.50 | 336.00 | 332.51 | 332.80 | 332.80 | 136 |
| 2024-06-13 | 335.82 | 339.80 | 331.00 | 336.99 | 336.99 | 1,865 |
| 2024-06-12 | 339.00 | 339.00 | 335.18 | 335.61 | 335.61 | 139 |
| 2024-06-11 | 340.01 | 343.70 | 336.00 | 339.00 | 339.00 | 1,103 |
| 2024-06-10 | 340.98 | 341.00 | 336.00 | 340.00 | 340.00 | 307 |
| 2024-06-07 | 336.11 | 341.69 | 335.80 | 340.99 | 340.99 | 746 |
| 2024-06-06 | 335.02 | 343.00 | 335.02 | 335.90 | 335.90 | 644 |
| 2024-06-05 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | 290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-24 | 30.6592 EUR |
| 2022-10-24 | 18.2504 EUR |
| 2021-10-25 | 18.2504 EUR |
| 2020-10-26 | 32.1562 EUR |
| 2019-10-24 | 21.3945 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.