Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	270.40	279.30	270.40	279.30	250.37	130
2023-01-02	267.12	270.90	267.12	270.02	242.05	103
2022-12-30	270.99	271.00	267.11	270.58	242.55	356
2022-12-29	270.00	270.00	268.21	268.21	240.43	850
2022-12-28	270.00	270.00	267.10	268.20	240.42	217
2022-12-27	274.04	274.20	270.00	270.00	242.03	851
2022-12-23	275.00	275.00	274.10	274.99	246.51	1,485
2022-12-22	272.00	280.00	270.00	276.52	247.88	509
2022-12-21	271.98	277.60	271.98	276.49	247.85	743
2022-12-20	279.00	279.00	265.00	265.20	237.73	1,074
2022-12-19	278.00	279.98	276.52	279.98	250.98	270
2022-12-16	280.00	283.68	278.00	278.81	249.93	170
2022-12-15	288.87	288.87	276.12	280.01	251.01	361
2022-12-14	286.01	289.64	279.54	284.00	254.58	501
2022-12-13	285.00	285.01	284.00	285.01	255.49	1,259
2022-12-12	284.80	287.88	284.00	285.03	255.51	115
2022-12-09	284.00	292.70	277.95	283.00	253.69	394
2022-12-08	287.50	287.50	280.00	284.00	254.58	393
2022-12-07	285.00	287.00	285.00	287.00	257.27	119
2022-12-06	281.80	286.40	280.60	285.00	255.48	494
2022-12-05	280.96	281.94	275.00	280.00	251.00	618
2022-12-02	281.02	284.00	275.00	275.00	246.52	656
2022-12-01	291.50	291.50	282.00	282.00	252.79	440
2022-11-30	283.00	291.50	283.00	291.00	260.86	142
2022-11-29	288.00	290.00	282.50	282.76	253.47	615
2022-11-28	288.90	288.90	285.05	285.05	255.53	101
2022-11-25	284.00	289.99	284.00	287.00	257.27	215
2022-11-24	284.65	288.60	280.00	286.00	256.38	362
2022-11-23	279.06	283.98	278.50	283.01	253.70	266
2022-11-22	279.99	285.00	278.50	284.01	254.59	204
2022-11-21	279.00	280.00	275.00	280.00	251.00	262
2022-11-18	285.05	287.00	278.03	278.05	249.25	292
2022-11-17	278.38	287.75	278.38	287.75	257.95	410
2022-11-16	275.00	278.98	274.01	278.00	249.21	377
2022-11-15	280.00	280.00	272.03	280.00	251.00	349
2022-11-14	285.00	288.99	278.00	280.00	251.00	370
2022-11-11	275.00	289.99	270.00	289.99	259.95	778
2022-11-10	277.28	281.20	275.00	275.00	246.52	256
2022-11-09	279.92	283.50	279.92	280.00	251.00	63
2022-11-08	281.99	284.00	275.00	282.94	253.63	946
2022-11-07	278.00	281.00	278.00	280.00	251.00	239
2022-11-04	272.24	278.38	272.01	278.38	249.55	71
2022-11-03	282.00	282.00	273.00	279.50	250.55	655
2022-11-02	276.14	281.85	275.00	279.98	250.98	244
2022-11-01	280.46	280.50	275.02	279.98	250.98	237
2022-10-31	276.06	280.49	275.00	280.46	251.41	419
2022-10-28	277.10	280.69	275.00	280.00	251.00	197
2022-10-27	273.00	277.10	273.00	277.10	248.40	515
2022-10-26	274.00	274.00	270.00	273.95	245.57	292
2022-10-25	277.99	277.99	270.00	276.00	247.41	354
2022-10-24	280.00	280.00	273.02	276.00	247.41	365
2022-10-21	285.00	289.80	285.00	289.80	243.42	666
2022-10-20	283.10	287.00	283.00	286.90	240.99	305
2022-10-19	286.99	287.00	283.00	285.00	239.39	371
2022-10-18	290.00	291.00	283.11	287.02	241.09	513
2022-10-17	289.90	290.88	285.04	290.49	244.00	140
2022-10-14	288.00	288.00	283.50	285.00	239.39	155
2022-10-13	284.00	288.00	283.00	283.04	237.74	332
2022-10-12	289.98	291.00	285.00	288.00	241.91	252
2022-10-11	291.00	293.68	285.00	290.00	243.59	115

← NewerPage 17 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.