Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 335.00 | 337.99 | 335.00 | 335.00 | 335.00 | 172 |
| 2024-06-03 | 330.00 | 337.74 | 330.00 | 336.00 | 336.00 | 398 |
| 2024-05-31 | 330.00 | 330.19 | 330.00 | 330.11 | 330.11 | 83 |
| 2024-05-30 | 325.05 | 333.30 | 325.00 | 333.00 | 333.00 | 815 |
| 2024-05-29 | 324.99 | 325.00 | 324.99 | 325.00 | 325.00 | 2,524 |
| 2024-05-28 | 324.99 | 324.99 | 324.99 | 324.99 | 324.99 | 4 |
| 2024-05-27 | 321.33 | 325.00 | 321.33 | 325.00 | 325.00 | 319 |
| 2024-05-24 | 323.96 | 325.00 | 321.25 | 325.00 | 325.00 | 458 |
| 2024-05-23 | 320.51 | 324.70 | 320.51 | 322.00 | 322.00 | 250 |
| 2024-05-22 | 325.00 | 325.00 | 320.10 | 325.00 | 325.00 | 541 |
| 2024-05-21 | 325.00 | 325.75 | 325.00 | 325.00 | 325.00 | 405 |
| 2024-05-20 | 324.00 | 325.00 | 323.00 | 325.00 | 325.00 | 595 |
| 2024-05-17 | 325.08 | 325.08 | 320.00 | 324.87 | 324.87 | 720 |
| 2024-05-16 | 322.30 | 325.05 | 322.16 | 325.05 | 325.05 | 855 |
| 2024-05-15 | 327.99 | 329.00 | 321.06 | 325.00 | 325.00 | 1,317 |
| 2024-05-14 | 326.00 | 332.00 | 325.01 | 330.00 | 330.00 | 886 |
| 2024-05-13 | 327.06 | 327.06 | 321.00 | 326.00 | 326.00 | 436 |
| 2024-05-10 | 325.78 | 333.33 | 325.78 | 326.00 | 326.00 | 273 |
| 2024-05-09 | 323.98 | 325.50 | 322.00 | 325.50 | 325.50 | 522 |
| 2024-05-08 | 324.00 | 324.00 | 320.30 | 320.30 | 320.30 | 406 |
| 2024-05-07 | 321.30 | 324.50 | 317.01 | 323.95 | 323.95 | 179 |
| 2024-05-06 | 315.80 | 321.00 | 309.05 | 321.00 | 321.00 | 1,001 |
| 2024-05-03 | 319.87 | 319.90 | 310.01 | 310.01 | 310.01 | 769 |
| 2024-05-02 | 324.78 | 324.78 | 316.99 | 319.94 | 319.94 | 277 |
| 2024-04-30 | 319.96 | 321.00 | 317.84 | 317.84 | 317.84 | 174 |
| 2024-04-29 | 319.90 | 320.00 | 319.80 | 320.00 | 320.00 | 28 |
| 2024-04-26 | 315.91 | 320.00 | 315.91 | 319.90 | 319.90 | 192 |
| 2024-04-25 | 317.00 | 318.40 | 315.80 | 318.40 | 318.40 | 410 |
| 2024-04-24 | 317.25 | 318.55 | 317.00 | 317.00 | 317.00 | 143 |
| 2024-04-23 | 317.91 | 320.00 | 316.80 | 317.13 | 317.13 | 506 |
| 2024-04-22 | 317.00 | 318.71 | 316.60 | 316.60 | 316.60 | 216 |
| 2024-04-19 | 319.50 | 319.99 | 315.11 | 316.59 | 316.59 | 565 |
| 2024-04-18 | 320.99 | 321.00 | 320.00 | 320.00 | 320.00 | 194 |
| 2024-04-17 | 320.04 | 322.93 | 318.55 | 320.00 | 320.00 | 157 |
| 2024-04-16 | 318.01 | 323.00 | 318.01 | 323.00 | 323.00 | 376 |
| 2024-04-15 | 318.03 | 320.46 | 318.00 | 318.01 | 318.01 | 84 |
| 2024-04-12 | 318.01 | 321.80 | 318.00 | 320.00 | 320.00 | 255 |
| 2024-04-11 | 317.42 | 319.64 | 317.09 | 319.64 | 319.64 | 117 |
| 2024-04-10 | 317.82 | 320.37 | 317.46 | 320.37 | 320.37 | 68 |
| 2024-04-09 | 317.08 | 321.76 | 317.08 | 317.41 | 317.41 | 340 |
| 2024-04-08 | 319.00 | 321.80 | 318.99 | 321.80 | 321.80 | 305 |
| 2024-04-05 | 315.16 | 318.10 | 315.15 | 316.30 | 316.30 | 116 |
| 2024-04-04 | 317.98 | 319.98 | 315.13 | 315.13 | 315.13 | 234 |
| 2024-04-03 | 314.40 | 319.00 | 314.04 | 314.71 | 314.71 | 141 |
| 2024-04-02 | 316.99 | 316.99 | 313.00 | 314.49 | 314.49 | 272 |
| 2024-03-28 | 313.15 | 317.00 | 313.00 | 316.99 | 316.99 | 307 |
| 2024-03-27 | 314.47 | 318.96 | 312.10 | 314.80 | 314.80 | 203 |
| 2024-03-26 | 314.00 | 314.42 | 312.13 | 314.42 | 314.42 | 81 |
| 2024-03-25 | 312.50 | 314.91 | 311.11 | 314.00 | 314.00 | 303 |
| 2024-03-22 | 315.94 | 315.94 | 311.00 | 312.01 | 312.01 | 481 |
| 2024-03-21 | 313.14 | 316.99 | 311.01 | 315.99 | 315.99 | 846 |
| 2024-03-20 | 317.00 | 318.10 | 313.14 | 313.14 | 313.14 | 449 |
| 2024-03-19 | 317.00 | 319.75 | 315.15 | 317.00 | 317.00 | 306 |
| 2024-03-18 | 315.01 | 321.50 | 315.01 | 317.00 | 317.00 | 813 |
| 2024-03-15 | 315.00 | 317.00 | 311.02 | 317.00 | 317.00 | 105 |
| 2024-03-14 | 310.04 | 315.00 | 310.00 | 312.00 | 312.00 | 363 |
| 2024-03-13 | 310.02 | 313.90 | 310.02 | 310.02 | 310.02 | 243 |
| 2024-03-12 | 312.96 | 315.00 | 310.00 | 311.99 | 311.99 | 482 |
| 2024-03-11 | 309.03 | 312.40 | 308.06 | 312.40 | 312.40 | 66 |
| 2024-03-08 | 307.67 | 311.00 | 307.66 | 311.00 | 311.00 | 535 |
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.