Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	303.60	303.60	301.00	302.00	270.72	105
2023-09-15	298.00	303.97	298.00	303.00	271.62	616
2023-09-14	302.97	302.99	297.18	298.00	267.13	146
2023-09-13	299.00	303.32	296.75	303.32	271.90	192
2023-09-12	299.02	304.88	296.07	296.07	265.40	77
2023-09-11	300.02	303.00	295.00	299.00	268.03	286
2023-09-08	300.10	300.98	292.22	300.98	269.81	100
2023-09-07	300.02	303.00	300.00	300.00	268.93	135
2023-09-06	301.98	303.00	300.02	303.00	271.62	541
2023-09-05	301.00	302.00	301.00	302.00	270.72	35
2023-09-04	302.65	302.65	300.06	301.00	269.82	119
2023-09-01	305.00	305.00	302.60	303.00	271.62	1,010
2023-08-31	305.35	306.96	305.00	305.00	273.41	384
2023-08-30	304.00	307.93	304.00	305.10	273.50	520
2023-08-29	298.00	304.00	298.00	304.00	272.51	602
2023-08-28	290.00	298.00	290.00	298.00	267.13	366
2023-08-25	285.10	293.36	285.10	289.00	259.07	55
2023-08-24	285.00	293.49	282.55	284.00	254.58	1,828
2023-08-23	284.58	284.58	284.55	284.56	255.09	18
2023-08-22	284.50	284.50	279.05	280.00	251.00	2,265
2023-08-21	286.00	286.00	284.01	284.01	254.59	45
2023-08-18	285.00	285.00	283.00	285.00	255.48	136
2023-08-17	284.51	285.00	284.50	284.50	255.03	329
2023-08-16	284.51	285.50	284.50	284.60	255.12	79
2023-08-15	285.00	285.00	284.99	285.00	255.48	175
2023-08-14	285.00	285.00	284.52	284.52	255.05	137
2023-08-11	285.00	285.49	284.51	284.51	255.04	126
2023-08-10	284.98	285.80	284.50	285.59	256.01	724
2023-08-09	285.00	285.00	284.10	284.98	255.46	194
2023-08-08	285.80	285.80	284.00	285.00	255.48	490
2023-08-07	285.00	285.00	284.00	284.01	254.59	269
2023-08-04	285.13	286.50	285.00	285.00	255.48	886
2023-08-03	289.92	290.00	285.10	285.10	255.57	1,694
2023-08-02	288.89	290.00	287.00	288.02	258.19	746
2023-08-01	290.00	290.00	285.00	287.00	257.27	692
2023-07-31	291.00	291.00	287.02	290.00	259.96	107
2023-07-28	290.00	295.00	286.00	286.25	256.60	1,287
2023-07-27	286.90	290.00	285.00	290.00	259.96	429
2023-07-26	288.91	288.91	285.00	286.00	256.38	585
2023-07-25	285.11	289.79	285.10	286.01	256.39	182
2023-07-24	285.13	290.00	284.60	285.00	255.48	530
2023-07-21	285.00	289.86	284.00	289.86	259.84	160
2023-07-20	287.00	287.02	284.00	284.00	254.58	374
2023-07-19	289.52	289.99	283.00	287.00	257.27	627
2023-07-18	289.59	289.59	285.20	286.00	256.38	90
2023-07-17	289.50	289.65	287.00	289.65	259.65	115
2023-07-14	285.00	289.97	285.00	289.71	259.70	155
2023-07-13	285.00	285.00	282.05	285.00	255.48	2,049
2023-07-12	290.00	290.00	284.00	284.00	254.58	2,602
2023-07-11	295.00	295.00	285.00	290.00	259.96	1,532
2023-07-10	304.01	308.00	296.50	299.00	268.03	1,375
2023-07-07	304.50	305.00	304.00	304.00	272.51	114
2023-07-06	307.12	307.12	303.01	304.10	272.60	65
2023-07-05	309.45	312.00	306.43	310.00	277.89	362
2023-07-04	310.00	310.00	306.40	309.50	277.44	220
2023-07-03	308.99	309.00	308.00	309.00	276.99	108
2023-06-30	309.00	309.00	305.45	308.00	276.10	144
2023-06-29	308.99	309.60	305.22	308.00	276.10	280
2023-06-28	310.37	310.37	302.02	309.94	277.84	406
2023-06-27	307.00	307.00	305.01	305.01	273.42	78

← NewerPage 14 of 22 · 1,271 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.