Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 283.00 | 291.00 | 283.00 | 290.00 | 243.59 | 454 |
| 2022-10-07 | 290.00 | 291.98 | 283.00 | 283.00 | 237.71 | 490 |
| 2022-10-06 | 296.68 | 296.96 | 289.59 | 294.00 | 246.95 | 29 |
| 2022-10-05 | 293.00 | 294.50 | 285.00 | 290.00 | 243.59 | 357 |
| 2022-10-04 | 291.00 | 298.98 | 291.00 | 291.00 | 244.43 | 139 |
| 2022-10-03 | 295.00 | 299.98 | 290.00 | 290.00 | 243.59 | 167 |
| 2022-09-30 | 304.99 | 304.99 | 295.00 | 295.00 | 247.79 | 354 |
| 2022-09-29 | 303.00 | 306.90 | 301.00 | 303.00 | 254.51 | 105 |
| 2022-09-28 | 301.00 | 306.00 | 300.02 | 306.00 | 257.03 | 250 |
| 2022-09-27 | 302.00 | 303.99 | 300.02 | 302.00 | 253.67 | 72 |
| 2022-09-26 | 302.13 | 306.94 | 300.00 | 304.99 | 256.18 | 138 |
| 2022-09-23 | 304.00 | 304.00 | 302.15 | 304.00 | 255.35 | 106 |
| 2022-09-22 | 307.89 | 307.96 | 303.00 | 304.00 | 255.35 | 63 |
| 2022-09-21 | 304.95 | 307.99 | 302.13 | 307.94 | 258.66 | 473 |
| 2022-09-20 | 309.88 | 310.98 | 300.02 | 304.96 | 256.16 | 276 |
| 2022-09-19 | 309.93 | 310.00 | 309.00 | 309.80 | 260.22 | 52 |
| 2022-09-16 | 306.02 | 311.84 | 300.00 | 302.00 | 253.67 | 506 |
| 2022-09-15 | 307.00 | 311.88 | 305.11 | 307.00 | 257.87 | 161 |
| 2022-09-14 | 309.00 | 311.94 | 309.00 | 311.81 | 261.91 | 236 |
| 2022-09-13 | 309.00 | 312.34 | 306.00 | 306.00 | 257.03 | 46 |
| 2022-09-12 | 312.00 | 312.38 | 305.00 | 305.00 | 256.19 | 200 |
| 2022-09-09 | 313.43 | 313.43 | 305.00 | 308.00 | 258.71 | 243 |
| 2022-09-08 | 313.46 | 313.46 | 307.50 | 310.00 | 260.39 | 698 |
| 2022-09-07 | 309.03 | 312.87 | 309.00 | 312.87 | 262.80 | 58 |
| 2022-09-06 | 314.38 | 314.38 | 309.03 | 312.90 | 262.83 | 108 |
| 2022-09-05 | 314.88 | 314.88 | 309.00 | 314.40 | 264.09 | 279 |
| 2022-09-02 | 313.10 | 315.00 | 312.50 | 314.88 | 264.49 | 101 |
| 2022-09-01 | 317.98 | 317.98 | 314.50 | 314.50 | 264.17 | 34 |
| 2022-08-31 | 317.40 | 320.00 | 317.11 | 317.98 | 267.09 | 102 |
| 2022-08-30 | 317.16 | 320.00 | 317.11 | 320.00 | 268.79 | 58 |
| 2022-08-29 | 320.00 | 320.00 | 317.15 | 320.00 | 268.79 | 44 |
| 2022-08-26 | 317.32 | 320.00 | 317.30 | 320.00 | 268.79 | 183 |
| 2022-08-25 | 319.00 | 321.00 | 317.26 | 317.26 | 266.49 | 194 |
| 2022-08-24 | 320.97 | 320.97 | 319.00 | 319.00 | 267.95 | 18 |
| 2022-08-23 | 322.77 | 324.50 | 318.10 | 320.96 | 269.60 | 120 |
| 2022-08-22 | 320.00 | 322.78 | 318.10 | 319.99 | 268.78 | 171 |
| 2022-08-19 | 320.00 | 324.80 | 320.00 | 320.00 | 268.79 | 268 |
| 2022-08-18 | 316.50 | 322.00 | 316.50 | 322.00 | 270.47 | 62 |
| 2022-08-17 | 322.02 | 322.02 | 315.51 | 315.51 | 265.02 | 196 |
| 2022-08-16 | 326.99 | 326.99 | 326.00 | 326.00 | 273.83 | 60 |
| 2022-08-15 | 318.02 | 326.99 | 318.02 | 326.99 | 274.66 | 75 |
| 2022-08-12 | 325.00 | 327.46 | 319.00 | 324.98 | 272.97 | 23 |
| 2022-08-11 | 317.70 | 327.48 | 317.70 | 325.00 | 272.99 | 36 |
| 2022-08-10 | 323.99 | 327.40 | 323.99 | 325.00 | 272.99 | 516 |
| 2022-08-09 | 315.00 | 323.45 | 315.00 | 323.45 | 271.69 | 41 |
| 2022-08-08 | 314.00 | 320.98 | 311.36 | 320.98 | 269.61 | 65 |
| 2022-08-05 | 317.97 | 317.98 | 307.02 | 315.00 | 264.59 | 421 |
| 2022-08-04 | 320.00 | 320.00 | 312.50 | 317.73 | 266.88 | 62 |
| 2022-08-03 | 319.71 | 319.71 | 315.00 | 315.00 | 264.59 | 91 |
| 2022-08-02 | 323.79 | 323.79 | 321.00 | 321.00 | 269.63 | 23 |
| 2022-08-01 | 320.00 | 327.90 | 319.30 | 327.89 | 275.42 | 51 |
| 2022-07-29 | 308.99 | 318.50 | 308.99 | 318.50 | 267.53 | 186 |
| 2022-07-28 | 314.97 | 314.98 | 306.00 | 309.00 | 259.55 | 218 |
| 2022-07-27 | 308.03 | 317.76 | 304.01 | 309.04 | 259.58 | 671 |
| 2022-07-26 | 309.02 | 313.00 | 308.03 | 309.00 | 259.55 | 75 |
| 2022-07-25 | 310.02 | 317.86 | 310.00 | 310.00 | 260.39 | 68 |
| 2022-07-22 | 309.04 | 317.98 | 308.00 | 317.98 | 267.09 | 160 |
| 2022-07-21 | 315.00 | 317.98 | 310.20 | 310.20 | 260.56 | 124 |
| 2022-07-20 | 314.90 | 316.00 | 313.90 | 315.98 | 265.41 | 37 |
| 2022-07-19 | 312.00 | 317.93 | 308.50 | 308.50 | 259.13 | 278 |
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.