Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 314.00 | 318.40 | 310.50 | 310.50 | 260.81 | 133 |
| 2022-07-15 | 312.98 | 314.00 | 312.98 | 314.00 | 263.75 | 111 |
| 2022-07-13 | 318.46 | 318.46 | 308.50 | 308.50 | 259.13 | 1,281 |
| 2022-07-12 | 313.00 | 313.00 | 309.40 | 309.40 | 259.89 | 313 |
| 2022-07-11 | 318.50 | 318.50 | 309.00 | 312.99 | 262.90 | 1,175 |
| 2022-07-08 | 312.01 | 318.50 | 309.00 | 318.50 | 267.53 | 393 |
| 2022-07-07 | 325.00 | 325.00 | 311.53 | 311.53 | 261.68 | 385 |
| 2022-07-06 | 315.00 | 328.75 | 310.00 | 324.00 | 272.15 | 2,003 |
| 2022-07-05 | 315.50 | 324.96 | 311.50 | 311.50 | 261.65 | 256 |
| 2022-07-04 | 324.96 | 325.00 | 313.65 | 313.65 | 263.46 | 199 |
| 2022-07-01 | 320.00 | 325.00 | 320.00 | 325.00 | 272.99 | 250 |
| 2022-06-30 | 325.00 | 325.00 | 319.00 | 320.00 | 268.79 | 2,063 |
| 2022-06-29 | 330.20 | 337.00 | 330.00 | 330.00 | 277.19 | 392 |
| 2022-06-28 | 337.00 | 337.00 | 330.14 | 330.14 | 277.31 | 445 |
| 2022-06-27 | 337.10 | 343.00 | 337.00 | 337.00 | 283.07 | 348 |
| 2022-06-24 | 339.80 | 339.80 | 337.00 | 339.80 | 285.42 | 87 |
| 2022-06-23 | 340.02 | 340.02 | 338.00 | 338.00 | 283.91 | 416 |
| 2022-06-22 | 338.36 | 345.00 | 338.36 | 345.00 | 289.79 | 15 |
| 2022-06-21 | 340.00 | 344.98 | 340.00 | 344.98 | 289.77 | 42 |
| 2022-06-20 | 340.02 | 345.00 | 336.20 | 340.00 | 285.59 | 30 |
| 2022-06-17 | 339.00 | 347.00 | 330.10 | 347.00 | 291.47 | 410 |
| 2022-06-16 | 335.00 | 335.00 | 330.00 | 330.01 | 277.20 | 200 |
| 2022-06-15 | 347.00 | 347.00 | 330.00 | 330.00 | 277.19 | 314 |
| 2022-06-14 | 346.00 | 350.00 | 340.10 | 349.50 | 293.57 | 183 |
| 2022-06-13 | 352.00 | 352.00 | 342.00 | 342.00 | 287.27 | 248 |
| 2022-06-10 | 355.00 | 357.89 | 349.99 | 357.89 | 300.62 | 770 |
| 2022-06-09 | 361.94 | 368.00 | 352.80 | 355.00 | 298.19 | 67 |
| 2022-06-08 | 360.98 | 362.00 | 355.00 | 355.00 | 298.19 | 217 |
| 2022-06-07 | 360.00 | 369.46 | 355.00 | 355.32 | 298.46 | 92 |
| 2022-06-06 | 363.00 | 365.55 | 358.00 | 363.00 | 304.91 | 52 |
| 2022-06-03 | 350.22 | 365.00 | 350.01 | 364.80 | 306.42 | 360 |
| 2022-06-02 | 352.10 | 357.00 | 350.44 | 350.51 | 294.42 | 102 |
| 2022-06-01 | 355.00 | 355.00 | 350.00 | 355.00 | 298.19 | 346 |
| 2022-05-31 | 355.02 | 355.02 | 354.95 | 355.00 | 298.19 | 35 |
| 2022-05-30 | 357.98 | 360.00 | 357.90 | 357.90 | 300.62 | 104 |
| 2022-05-27 | 355.00 | 357.99 | 350.30 | 351.26 | 295.05 | 600 |
| 2022-05-26 | 350.62 | 355.01 | 350.12 | 355.01 | 298.20 | 130 |
| 2022-05-25 | 355.00 | 355.00 | 350.75 | 350.75 | 294.62 | 151 |
| 2022-05-24 | 359.98 | 359.99 | 355.00 | 355.00 | 298.19 | 191 |
| 2022-05-23 | 355.00 | 356.00 | 355.00 | 355.20 | 298.36 | 53 |
| 2022-05-20 | 357.00 | 359.39 | 355.00 | 355.00 | 298.19 | 230 |
| 2022-05-19 | 364.50 | 366.83 | 355.00 | 355.00 | 298.19 | 158 |
| 2022-05-18 | 368.98 | 369.00 | 360.00 | 360.01 | 302.40 | 241 |
| 2022-05-17 | 361.32 | 369.00 | 361.32 | 369.00 | 309.95 | 85 |
| 2022-05-16 | 370.00 | 373.60 | 366.00 | 366.00 | 307.43 | 282 |
| 2022-05-13 | 370.00 | 373.90 | 370.00 | 373.60 | 313.81 | 157 |
| 2022-05-12 | 366.00 | 373.96 | 365.00 | 369.83 | 310.65 | 99 |
| 2022-05-11 | 368.76 | 372.83 | 368.76 | 370.00 | 310.79 | 320 |
| 2022-05-10 | 358.96 | 360.00 | 351.11 | 360.00 | 302.39 | 260 |
| 2022-05-09 | 353.98 | 359.99 | 350.19 | 356.07 | 299.09 | 151 |
| 2022-05-06 | 357.01 | 359.99 | 350.05 | 359.99 | 302.38 | 528 |
| 2022-05-05 | 357.12 | 368.99 | 357.12 | 360.00 | 302.39 | 67 |
| 2022-05-04 | 370.00 | 370.98 | 357.01 | 360.00 | 302.39 | 466 |
| 2022-05-03 | 372.04 | 372.04 | 360.00 | 365.00 | 306.59 | 201 |
| 2022-05-02 | 379.48 | 379.48 | 372.03 | 374.98 | 314.97 | 283 |
| 2022-04-29 | 376.50 | 382.57 | 376.36 | 376.39 | 316.16 | 50 |
| 2022-04-28 | 383.43 | 383.43 | 376.10 | 382.87 | 321.60 | 160 |
| 2022-04-27 | 380.00 | 383.48 | 376.00 | 383.46 | 322.09 | 322 |
| 2022-04-26 | 380.00 | 383.99 | 379.00 | 383.95 | 322.51 | 89 |
| 2022-04-25 | 379.04 | 384.00 | 379.00 | 384.00 | 322.55 | 350 |
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.