Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	380.61	384.00	379.05	382.00	320.87	462
2022-04-21	380.44	383.99	380.41	383.99	322.54	61
2022-04-20	381.02	383.97	380.41	383.97	322.52	115
2022-04-19	384.00	385.90	381.02	381.02	320.04	256
2022-04-14	384.00	386.60	382.00	382.25	321.08	307
2022-04-13	386.76	386.77	383.05	383.05	321.75	151
2022-04-12	385.00	386.59	380.31	383.05	321.75	43
2022-04-11	385.28	393.00	382.14	382.14	320.99	171
2022-04-08	389.20	390.00	385.00	388.54	326.36	298
2022-04-07	394.92	394.95	389.16	389.16	326.88	79
2022-04-06	389.99	393.93	389.05	393.93	330.89	116
2022-04-05	390.96	391.95	389.04	389.04	326.78	60
2022-04-04	390.00	390.00	389.04	389.04	326.78	41
2022-04-01	389.06	398.95	389.02	390.00	327.59	69
2022-03-31	388.24	398.98	388.24	398.00	334.31	102
2022-03-30	401.22	401.24	388.03	395.24	331.99	116
2022-03-29	394.69	400.38	389.00	400.38	336.31	28
2022-03-28	390.00	394.96	385.10	393.48	330.51	116
2022-03-25	388.02	399.67	386.00	394.90	331.70	460
2022-03-24	394.50	399.98	386.00	399.72	335.75	196
2022-03-23	394.00	404.96	394.00	396.20	332.80	124
2022-03-22	401.14	405.88	392.53	392.53	329.71	123
2022-03-21	406.02	406.02	400.12	406.00	341.03	101
2022-03-18	409.97	410.00	409.50	410.00	344.39	130
2022-03-17	410.00	419.00	405.05	405.05	340.23	243
2022-03-16	399.00	411.99	399.00	411.99	346.06	91
2022-03-15	391.94	399.99	391.94	399.99	335.98	68
2022-03-14	393.00	393.00	390.00	390.00	327.59	61
2022-03-11	380.00	390.00	373.30	387.90	325.82	85
2022-03-10	372.02	378.40	370.02	378.40	317.84	50
2022-03-09	365.15	378.99	365.15	378.90	318.26	163
2022-03-08	381.95	390.00	370.00	378.59	318.00	1,187
2022-03-07	385.00	392.00	370.00	381.97	320.84	741
2022-03-04	391.01	400.96	376.00	385.60	323.89	381
2022-03-03	416.08	419.00	397.00	397.00	333.47	232
2022-03-02	419.00	423.98	410.00	422.00	354.47	234
2022-03-01	420.00	429.30	418.15	424.10	356.23	119
2022-02-28	425.00	430.00	418.13	429.80	361.02	231
2022-02-25	433.08	434.75	425.00	430.01	361.20	182
2022-02-24	437.02	439.97	433.05	439.97	369.56	367
2022-02-22	440.00	440.00	435.03	440.00	369.59	507
2022-02-21	437.00	437.07	433.02	435.00	365.39	160
2022-02-18	436.50	437.00	436.50	437.00	367.07	44
2022-02-17	441.00	443.00	438.01	438.01	367.91	1,031
2022-02-16	435.01	441.00	435.01	441.00	370.43	64
2022-02-15	435.99	440.00	433.00	434.75	365.18	170
2022-02-14	438.38	438.38	432.04	432.04	362.90	140
2022-02-11	435.04	438.00	435.03	438.00	367.91	11
2022-02-10	434.13	439.99	434.10	439.95	369.54	199
2022-02-09	437.13	437.16	434.10	434.10	364.63	118
2022-02-08	437.00	437.15	434.11	437.15	367.19	27
2022-02-07	435.91	437.99	434.10	437.00	367.07	429
2022-02-04	436.02	439.67	436.00	438.00	367.91	18
2022-02-03	439.95	439.99	435.97	436.02	366.24	104
2022-02-02	435.62	439.65	435.62	439.65	369.29	189
2022-02-01	435.50	439.40	435.40	435.40	365.72	180
2022-01-31	438.00	439.40	435.22	439.39	369.07	255
2022-01-28	439.48	439.99	439.48	439.99	369.58	39
2022-01-27	439.99	439.99	435.85	439.49	369.16	246
2022-01-26	435.25	439.99	435.25	439.99	369.58	234

← NewerPage 20 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.