Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	306.10	310.00	305.00	310.00	277.89	464
2023-06-23	306.00	309.97	306.00	306.10	274.39	999
2023-06-22	308.03	310.00	305.00	305.00	273.41	413
2023-06-21	311.94	311.94	306.30	307.00	275.20	108
2023-06-20	310.00	312.97	307.00	308.00	276.10	544
2023-06-19	314.95	314.95	304.00	308.00	276.10	1,294
2023-06-16	310.00	315.52	310.00	310.00	277.89	341
2023-06-15	313.00	316.44	310.00	310.00	277.89	137
2023-06-14	315.00	317.21	311.11	311.26	279.02	71
2023-06-13	311.00	317.80	310.00	315.00	282.37	103
2023-06-12	310.00	314.00	310.00	310.00	277.89	273
2023-06-09	314.50	314.50	310.00	310.00	277.89	209
2023-06-08	313.00	317.01	310.12	316.99	284.16	138
2023-06-07	309.96	319.00	307.82	316.00	283.27	182
2023-06-06	310.00	311.84	307.60	307.60	275.74	96
2023-06-05	311.00	311.94	308.00	308.00	276.10	384
2023-06-02	310.15	314.90	308.00	309.00	276.99	462
2023-06-01	312.00	318.45	310.13	311.00	278.79	75
2023-05-31	312.97	315.00	310.00	311.00	278.79	180
2023-05-30	312.00	313.00	310.00	310.00	277.89	313
2023-05-29	311.05	314.80	311.05	311.10	278.88	102
2023-05-26	310.00	313.78	310.00	310.11	277.99	30
2023-05-25	310.00	311.00	310.00	311.00	278.79	196
2023-05-24	314.58	314.58	310.00	314.00	281.48	146
2023-05-23	311.13	311.13	311.12	311.12	278.89	22
2023-05-22	316.83	316.83	310.90	315.50	282.82	142
2023-05-19	317.00	317.00	310.42	316.00	283.27	236
2023-05-18	317.98	317.98	317.98	317.98	285.04	3
2023-05-17	318.00	318.00	312.14	317.99	285.05	164
2023-05-16	323.00	323.00	318.01	318.01	285.07	119
2023-05-15	320.40	322.97	310.40	322.97	289.52	184
2023-05-12	320.00	320.00	320.00	320.00	286.85	43
2023-05-11	312.00	322.75	310.00	322.00	288.65	335
2023-05-10	320.83	322.00	316.00	322.00	288.65	343
2023-05-09	311.02	320.84	310.04	320.84	287.61	42
2023-05-08	310.00	315.00	310.00	315.00	282.37	56
2023-05-05	308.01	310.00	307.50	309.99	277.88	199
2023-05-04	309.00	311.00	307.25	307.25	275.43	192
2023-05-03	311.00	311.00	309.00	311.00	278.79	330
2023-05-02	310.00	312.10	307.00	307.02	275.22	420
2023-04-28	311.99	313.00	310.00	310.00	277.89	220
2023-04-27	317.80	318.99	310.00	310.00	277.89	201
2023-04-26	315.00	317.99	310.00	312.19	279.85	218
2023-04-25	315.15	317.00	308.00	315.98	283.25	373
2023-04-24	316.06	320.94	315.00	320.00	286.85	215
2023-04-21	323.97	323.97	312.02	321.00	287.75	252
2023-04-20	326.00	326.00	315.62	316.00	283.27	1,068
2023-04-19	326.82	326.82	325.00	326.00	292.23	53
2023-04-18	321.18	326.50	321.18	326.50	292.68	133
2023-04-17	321.00	327.00	320.00	321.73	288.41	603
2023-04-14	320.98	325.00	317.02	319.00	285.96	269
2023-04-13	317.04	321.00	317.00	320.00	286.85	447
2023-04-12	321.90	321.90	316.01	321.80	288.47	109
2023-04-11	312.00	316.00	312.00	315.00	282.37	217
2023-04-06	313.00	315.97	312.00	315.97	283.24	46
2023-04-05	317.98	318.00	312.00	312.00	279.68	106
2023-04-04	310.00	313.50	308.22	312.00	279.68	473
2023-04-03	315.00	320.00	308.25	309.00	276.99	433
2023-03-31	305.52	313.83	305.52	313.83	281.32	493
2023-03-30	307.10	309.96	305.50	309.96	277.85	688

← NewerPage 15 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.