Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	291.10	291.10	285.01	288.89	288.89	317
2023-12-08	291.86	293.00	290.00	292.00	292.00	243
2023-12-07	291.00	291.00	289.00	290.00	290.00	274
2023-12-06	288.00	293.00	288.00	288.65	288.65	547
2023-12-05	293.00	293.00	288.00	288.00	288.00	281
2023-12-04	286.00	294.46	286.00	294.46	294.46	112
2023-12-01	289.99	292.00	280.00	292.00	292.00	895
2023-11-30	295.00	296.00	286.19	289.99	289.99	370
2023-11-29	296.00	296.20	289.00	294.97	294.97	275
2023-11-28	291.00	296.00	287.00	290.03	290.03	306
2023-11-27	288.90	290.00	285.03	290.00	290.00	131
2023-11-24	284.00	287.00	284.00	287.00	287.00	174
2023-11-23	282.50	283.37	282.00	282.50	282.50	173
2023-11-22	282.00	283.80	281.00	282.50	282.50	209
2023-11-21	281.10	286.00	281.00	281.00	281.00	431
2023-11-20	282.00	282.00	280.50	281.00	281.00	77
2023-11-17	282.00	286.25	280.52	281.00	281.00	127
2023-11-16	280.00	282.00	280.00	280.01	280.01	171
2023-11-15	277.95	280.00	276.00	278.00	278.00	487
2023-11-14	276.00	278.40	271.20	277.95	277.95	153
2023-11-13	275.08	278.49	271.12	278.46	278.46	340
2023-11-10	279.98	280.00	275.04	275.04	275.04	210
2023-11-09	279.00	281.99	276.04	276.04	276.04	111
2023-11-08	280.00	280.50	276.00	277.01	277.01	312
2023-11-07	280.00	280.03	280.00	280.02	280.02	9
2023-11-06	281.20	281.20	277.11	278.02	278.02	197
2023-11-03	284.50	285.00	281.20	281.20	281.20	144
2023-11-02	285.01	285.20	284.50	285.00	285.00	403
2023-11-01	284.10	285.00	281.00	285.00	285.00	161
2023-10-31	284.00	284.20	282.10	284.10	284.10	66
2023-10-30	282.00	283.50	282.00	283.00	283.00	83
2023-10-27	282.00	282.00	282.00	282.00	282.00	3
2023-10-26	282.90	283.89	279.05	280.00	280.00	424
2023-10-25	280.10	283.44	278.52	280.00	280.00	293
2023-10-24	276.00	283.00	276.00	280.10	280.10	297
2023-10-23	296.51	297.93	295.00	296.00	265.34	74
2023-10-20	297.99	297.99	291.30	296.50	265.79	116
2023-10-19	291.02	296.98	291.02	296.74	266.00	294
2023-10-18	298.53	298.54	293.15	295.00	264.44	110
2023-10-17	297.00	298.54	292.11	298.00	267.13	164
2023-10-16	300.00	300.00	285.00	297.00	266.24	561
2023-10-13	300.01	300.01	299.10	300.00	268.93	183
2023-10-12	299.90	300.80	298.75	300.00	268.93	259
2023-10-11	298.10	300.13	298.10	300.00	268.93	94
2023-10-10	299.69	302.40	297.35	297.35	266.55	244
2023-10-09	297.12	297.16	297.12	297.16	266.38	25
2023-10-06	300.00	300.26	297.02	297.02	266.26	41
2023-10-05	298.02	301.00	297.12	297.14	266.36	217
2023-10-04	298.00	300.29	298.00	300.29	269.19	348
2023-10-03	299.01	299.97	297.11	297.11	266.34	106
2023-10-02	300.15	300.15	298.00	298.00	267.13	120
2023-09-29	300.00	300.29	298.00	298.00	267.13	466
2023-09-28	300.00	300.70	298.00	299.01	268.04	497
2023-09-27	301.36	301.50	298.23	298.23	267.34	119
2023-09-26	298.22	301.46	298.20	301.46	270.24	40
2023-09-25	300.00	301.46	298.20	301.46	270.24	166
2023-09-22	301.25	301.50	299.00	300.00	268.93	337
2023-09-21	301.20	301.25	299.53	301.25	270.05	29
2023-09-20	301.30	301.30	300.01	300.01	268.94	28
2023-09-19	300.00	303.98	299.10	302.99	271.61	114

← NewerPage 13 of 22 · 1,274 trading daysOlder →

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.