Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 307.53 | 308.95 | 307.53 | 307.65 | 307.65 | 154 |
| 2024-03-06 | 307.40 | 307.40 | 307.13 | 307.15 | 307.15 | 39 |
| 2024-03-05 | 308.63 | 311.50 | 307.01 | 307.01 | 307.01 | 799 |
| 2024-03-04 | 309.08 | 311.00 | 309.03 | 311.00 | 311.00 | 23 |
| 2024-03-01 | 307.99 | 313.78 | 307.99 | 313.78 | 313.78 | 443 |
| 2024-02-29 | 307.03 | 307.03 | 306.67 | 306.67 | 306.67 | 162 |
| 2024-02-28 | 306.61 | 308.00 | 306.61 | 307.90 | 307.90 | 565 |
| 2024-02-27 | 306.60 | 307.50 | 306.60 | 306.61 | 306.61 | 187 |
| 2024-02-26 | 308.26 | 310.78 | 306.55 | 308.00 | 308.00 | 646 |
| 2024-02-23 | 309.49 | 310.00 | 308.23 | 309.50 | 309.50 | 313 |
| 2024-02-22 | 309.00 | 310.00 | 308.22 | 308.25 | 308.25 | 226 |
| 2024-02-21 | 308.50 | 312.82 | 308.00 | 308.21 | 308.21 | 325 |
| 2024-02-20 | 307.25 | 308.50 | 307.01 | 308.50 | 308.50 | 304 |
| 2024-02-19 | 309.99 | 310.01 | 308.00 | 309.00 | 309.00 | 209 |
| 2024-02-16 | 312.00 | 314.50 | 308.55 | 308.55 | 308.55 | 275 |
| 2024-02-15 | 310.98 | 314.80 | 307.12 | 313.00 | 313.00 | 238 |
| 2024-02-14 | 306.70 | 310.99 | 306.67 | 310.99 | 310.99 | 146 |
| 2024-02-13 | 306.12 | 310.99 | 306.12 | 310.99 | 310.99 | 204 |
| 2024-02-12 | 306.05 | 315.00 | 306.05 | 306.09 | 306.09 | 280 |
| 2024-02-09 | 306.08 | 306.08 | 306.07 | 306.07 | 306.07 | 19 |
| 2024-02-08 | 306.01 | 310.00 | 304.03 | 306.00 | 306.00 | 245 |
| 2024-02-07 | 306.10 | 309.19 | 303.82 | 309.19 | 309.19 | 210 |
| 2024-02-06 | 304.00 | 305.70 | 303.50 | 305.00 | 305.00 | 222 |
| 2024-02-05 | 303.50 | 304.00 | 303.50 | 303.50 | 303.50 | 92 |
| 2024-02-02 | 302.56 | 304.89 | 302.55 | 303.00 | 303.00 | 305 |
| 2024-02-01 | 302.30 | 305.00 | 302.11 | 302.55 | 302.55 | 114 |
| 2024-01-31 | 304.54 | 305.00 | 302.00 | 305.00 | 305.00 | 194 |
| 2024-01-30 | 303.85 | 304.70 | 302.00 | 302.00 | 302.00 | 518 |
| 2024-01-29 | 305.99 | 307.83 | 303.20 | 303.20 | 303.20 | 255 |
| 2024-01-26 | 308.00 | 308.95 | 305.14 | 305.20 | 305.20 | 72 |
| 2024-01-25 | 307.94 | 308.80 | 303.20 | 307.98 | 307.98 | 140 |
| 2024-01-24 | 308.00 | 308.00 | 305.00 | 307.80 | 307.80 | 57 |
| 2024-01-23 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 120 |
| 2024-01-22 | 308.99 | 309.99 | 305.00 | 305.00 | 305.00 | 456 |
| 2024-01-19 | 311.98 | 314.00 | 302.00 | 308.20 | 308.20 | 328 |
| 2024-01-18 | 306.50 | 311.99 | 306.50 | 308.02 | 308.02 | 44 |
| 2024-01-17 | 312.97 | 312.97 | 308.00 | 312.80 | 312.80 | 112 |
| 2024-01-16 | 310.00 | 312.00 | 304.20 | 311.90 | 311.90 | 51 |
| 2024-01-15 | 302.46 | 312.90 | 302.46 | 312.90 | 312.90 | 389 |
| 2024-01-12 | 302.50 | 302.50 | 299.00 | 300.00 | 300.00 | 175 |
| 2024-01-11 | 302.46 | 304.75 | 297.02 | 302.50 | 302.50 | 153 |
| 2024-01-10 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 83 |
| 2024-01-09 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 230 |
| 2024-01-08 | 297.00 | 297.00 | 296.00 | 296.00 | 296.00 | 291 |
| 2024-01-05 | 298.00 | 298.00 | 297.99 | 298.00 | 298.00 | 150 |
| 2024-01-04 | 297.48 | 305.00 | 297.48 | 298.00 | 298.00 | 166 |
| 2024-01-03 | 293.50 | 297.48 | 293.50 | 295.00 | 295.00 | 190 |
| 2024-01-02 | 293.00 | 298.84 | 291.30 | 294.99 | 294.99 | 148 |
| 2023-12-29 | 293.00 | 294.10 | 293.00 | 293.00 | 293.00 | 140 |
| 2023-12-28 | 291.86 | 293.98 | 291.50 | 292.00 | 292.00 | 234 |
| 2023-12-27 | 293.00 | 293.00 | 291.90 | 292.50 | 292.50 | 374 |
| 2023-12-22 | 291.10 | 293.00 | 291.10 | 292.50 | 292.50 | 293 |
| 2023-12-21 | 294.07 | 297.85 | 290.00 | 293.20 | 293.20 | 552 |
| 2023-12-20 | 298.00 | 298.00 | 294.60 | 297.00 | 297.00 | 423 |
| 2023-12-19 | 299.89 | 299.89 | 293.00 | 297.00 | 297.00 | 399 |
| 2023-12-18 | 291.20 | 299.99 | 291.20 | 299.99 | 299.99 | 1,409 |
| 2023-12-15 | 289.56 | 294.00 | 289.56 | 292.50 | 292.50 | 269 |
| 2023-12-14 | 290.00 | 294.15 | 287.00 | 292.01 | 292.01 | 717 |
| 2023-12-13 | 290.00 | 290.00 | 287.01 | 287.14 | 287.14 | 119 |
| 2023-12-12 | 285.31 | 292.96 | 285.11 | 287.04 | 287.04 | 517 |
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.