Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	369.50	369.99	367.61	369.98	369.98	335
2026-07-23	369.00	369.00	369.00	369.00	369.00	14
2026-07-22	370.00	370.00	369.00	370.00	370.00	150
2026-07-21	370.00	370.00	370.00	370.00	370.00	110
2026-07-20	367.51	370.00	367.51	370.00	370.00	106
2026-07-17	369.00	369.00	367.01	367.02	367.02	132
2026-07-16	366.87	374.48	366.87	370.28	370.28	235
2026-07-15	365.11	366.95	365.10	366.95	366.95	25
2026-07-14	367.00	367.00	365.00	365.00	365.00	100
2026-07-13	370.64	370.64	365.00	367.00	367.00	87
2026-07-10	365.00	370.86	365.00	366.00	366.00	177
2026-07-09	366.83	366.92	363.01	363.02	363.02	70
2026-07-08	363.60	366.00	363.60	366.00	366.00	140
2026-07-07	366.20	368.38	363.00	363.54	363.54	353
2026-07-06	366.85	369.77	366.20	366.20	366.20	181
2026-07-03	366.95	367.00	365.71	367.00	367.00	181
2026-07-02	365.22	366.79	365.22	365.55	365.55	197
2026-07-01	366.40	366.40	365.00	365.00	365.00	874
2026-06-30	369.99	369.99	366.01	366.10	366.10	87
2026-06-29	369.00	369.00	367.54	368.00	368.00	141
2026-06-26	367.72	367.72	367.72	367.72	367.72	1
2026-06-25	371.20	371.20	369.00	369.00	369.00	424
2026-06-24	370.53	371.05	370.53	371.05	371.05	35
2026-06-23	372.48	375.00	372.48	375.00	375.00	198
2026-06-22	370.98	370.98	370.01	370.50	370.50	148
2026-06-19	370.93	371.01	370.92	370.93	370.93	60
2026-06-18	370.44	373.96	370.01	373.50	373.50	356
2026-06-17	370.12	374.00	370.12	370.42	370.42	318
2026-06-16	370.01	373.10	367.50	373.09	373.09	218
2026-06-15	370.00	373.00	367.32	370.00	370.00	669
2026-06-12	370.00	371.96	365.90	370.00	370.00	162
2026-06-11	367.99	373.23	365.30	365.41	365.41	198
2026-06-10	365.99	369.80	365.99	369.80	369.80	50
2026-06-09	363.24	366.00	363.24	366.00	366.00	43
2026-06-08	365.00	366.80	365.00	365.00	365.00	154
2026-06-05	363.00	365.00	362.00	365.00	365.00	272
2026-06-04	362.99	363.00	362.99	363.00	363.00	62
2026-06-03	365.50	365.50	362.47	362.51	362.51	201
2026-06-02	365.46	365.46	361.00	364.99	364.99	445
2026-06-01	362.00	365.29	362.00	365.29	365.29	71
2026-05-29	360.98	362.98	360.98	361.00	361.00	151
2026-05-28	361.49	361.50	360.00	360.00	360.00	169
2026-05-27	360.51	360.51	360.50	360.50	360.50	8
2026-05-26	360.24	362.97	358.04	361.70	361.70	263
2026-05-25	360.03	363.00	360.00	362.00	362.00	124
2026-05-22	360.01	360.90	357.00	360.00	360.00	1,554
2026-05-21	362.79	362.80	358.01	361.55	361.55	200
2026-05-20	362.45	363.00	360.00	363.00	363.00	189
2026-05-19	360.05	364.45	360.00	360.00	360.00	98
2026-05-18	357.50	360.01	356.61	360.01	360.01	557
2026-05-15	356.80	360.00	356.80	360.00	360.00	119
2026-05-14	357.29	360.00	355.07	360.00	360.00	143
2026-05-13	353.54	356.96	353.54	355.01	355.01	201
2026-05-12	355.15	356.10	353.50	355.03	355.03	363
2026-05-11	355.00	357.50	355.00	357.50	357.50	163
2026-05-07	353.00	355.00	353.00	355.00	355.00	143
2026-05-06	351.01	355.00	350.15	355.00	355.00	316
2026-05-05	353.00	355.10	350.00	353.00	353.00	392
2026-05-04	350.02	353.00	350.02	353.00	353.00	93
2026-04-30	351.15	353.00	350.01	350.01	350.01	439

← NewerPage 2 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.