Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	307.01	309.85	305.02	307.10	275.29	101
2023-03-28	310.00	312.00	305.00	305.04	273.44	1,098
2023-03-27	309.99	311.60	308.00	310.00	277.89	388
2023-03-24	310.00	313.99	306.00	308.00	276.10	169
2023-03-23	313.50	313.95	301.00	313.95	281.43	498
2023-03-22	314.00	316.00	305.00	312.00	279.68	367
2023-03-21	316.87	316.88	313.00	314.00	281.48	260
2023-03-17	317.50	318.00	315.20	317.50	284.61	97
2023-03-16	325.00	325.00	317.00	317.00	284.17	208
2023-03-15	325.32	325.32	325.00	325.00	291.34	267
2023-03-14	325.00	329.00	324.00	329.00	294.92	237
2023-03-13	333.01	333.01	325.00	325.00	291.34	395
2023-03-10	339.96	339.96	333.01	333.01	298.52	72
2023-03-09	339.14	343.80	336.58	339.99	304.77	167
2023-03-08	339.91	344.65	339.00	344.65	308.95	49
2023-03-07	345.00	345.00	339.10	344.77	309.06	415
2023-03-06	348.00	348.00	344.99	344.99	309.26	314
2023-03-03	348.94	348.98	345.00	346.70	310.79	304
2023-03-02	346.01	348.98	346.00	348.97	312.82	145
2023-03-01	351.00	351.49	346.09	346.10	310.25	130
2023-02-28	348.40	350.00	347.13	350.00	313.75	107
2023-02-27	348.00	351.97	345.03	348.32	312.24	39
2023-02-24	340.00	354.00	340.00	350.00	313.75	460
2023-02-23	338.50	342.92	338.00	342.92	307.40	149
2023-02-22	342.78	342.78	336.01	341.00	305.68	78
2023-02-21	343.49	343.50	337.20	338.00	302.99	363
2023-02-20	341.00	343.90	339.03	343.88	308.26	206
2023-02-17	342.00	344.98	339.50	342.00	306.58	137
2023-02-16	345.66	345.70	339.53	345.67	309.87	122
2023-02-15	343.00	345.78	336.00	345.67	309.87	384
2023-02-14	343.10	343.49	340.00	343.49	307.91	290
2023-02-13	342.14	350.00	342.14	342.50	307.02	312
2023-02-10	342.12	347.77	342.10	342.13	306.69	69
2023-02-09	344.08	348.84	344.00	347.90	311.87	813
2023-02-08	344.04	352.00	342.00	344.00	308.37	200
2023-02-07	351.00	354.77	341.33	342.01	306.59	163
2023-02-06	361.95	361.95	350.00	350.00	313.75	468
2023-02-03	362.00	365.00	355.02	362.00	324.50	319
2023-02-02	358.96	366.20	354.00	360.00	322.71	896
2023-02-01	340.11	353.90	340.11	353.90	317.24	562
2023-01-31	330.00	344.00	329.99	342.00	306.58	1,211
2023-01-30	330.00	334.00	320.00	329.50	295.37	1,890
2023-01-27	321.06	327.00	321.00	327.00	293.13	19
2023-01-26	325.01	328.00	321.06	328.00	294.03	50
2023-01-25	329.00	329.00	325.00	325.00	291.34	234
2023-01-24	328.01	330.00	325.01	329.90	295.73	229
2023-01-23	325.00	333.77	325.00	330.00	295.82	122
2023-01-20	333.97	333.97	323.00	325.13	291.45	109
2023-01-19	333.00	334.00	320.01	322.00	288.65	383
2023-01-18	304.00	334.90	304.00	334.90	300.21	839
2023-01-17	291.48	304.00	290.00	304.00	272.51	453
2023-01-16	288.52	290.00	288.50	290.00	259.96	153
2023-01-13	288.00	291.77	288.00	288.00	258.17	43
2023-01-12	290.00	290.00	285.00	285.00	255.48	177
2023-01-11	293.00	293.00	285.00	290.00	259.96	234
2023-01-10	283.50	292.96	283.50	292.96	262.62	266
2023-01-09	281.09	283.50	280.90	283.50	254.14	215
2023-01-06	281.00	282.98	280.09	280.09	251.08	185
2023-01-05	279.40	282.10	276.00	282.10	252.88	153
2023-01-04	279.29	279.40	272.52	279.40	250.46	58

← NewerPage 16 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.