Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	435.22	439.70	435.22	439.70	369.33	271
2022-01-24	442.88	442.90	435.85	439.00	368.75	21
2022-01-21	436.03	441.22	435.22	441.22	370.61	229
2022-01-20	441.00	441.00	440.75	440.99	370.42	57
2022-01-19	439.00	440.30	439.00	440.00	369.59	148
2022-01-18	438.48	440.00	435.03	439.00	368.75	83
2022-01-17	435.13	438.40	434.20	438.40	368.24	1,079
2022-01-14	435.44	437.00	435.05	435.11	365.48	75
2022-01-13	435.20	438.48	435.20	438.00	367.91	103
2022-01-12	435.00	435.15	435.00	435.15	365.51	353
2022-01-11	439.99	439.99	435.03	435.03	365.41	54
2022-01-10	441.00	441.00	437.06	440.48	369.99	110
2022-01-07	439.00	443.65	437.00	443.65	372.65	282
2022-01-06	438.02	441.00	438.02	441.00	370.43	50
2022-01-05	440.90	441.49	437.75	437.75	367.70	73
2022-01-04	437.76	441.00	437.75	438.00	367.91	85
2022-01-03	441.00	441.00	435.02	437.00	367.07	334
2021-12-31	444.30	444.40	438.22	442.00	371.27	34
2021-12-30	438.90	444.40	438.18	444.40	373.28	193
2021-12-29	436.46	442.99	432.25	434.03	364.57	650
2021-12-28	436.58	444.60	430.00	436.46	366.61	445
2021-12-27	436.16	442.68	436.16	436.59	366.72	66
2021-12-24	429.00	443.00	429.00	432.01	362.87	629
2021-12-23	430.00	430.00	425.00	428.98	360.33	243
2021-12-22	431.50	434.97	430.00	431.01	362.03	412
2021-12-21	431.00	434.99	431.00	431.00	362.03	220
2021-12-20	431.44	432.95	431.00	431.44	362.40	293
2021-12-17	432.00	434.40	431.40	433.01	363.71	376
2021-12-16	432.00	435.90	432.00	434.46	364.93	133
2021-12-15	431.30	436.96	431.01	431.01	362.03	119
2021-12-14	431.30	435.87	431.00	433.01	363.71	315
2021-12-13	438.15	442.99	431.00	431.01	362.03	432
2021-12-10	441.95	443.99	440.00	440.00	369.59	74
2021-12-09	439.45	445.00	434.00	442.00	371.27	270
2021-12-08	432.00	437.99	431.00	437.99	367.90	658
2021-12-07	433.46	446.00	430.00	431.82	362.72	493
2021-12-06	431.00	431.02	431.00	431.00	362.03	105
2021-12-03	431.00	434.40	431.00	431.05	362.07	307
2021-12-02	431.04	434.33	431.00	434.33	364.82	324
2021-12-01	431.25	432.50	431.00	431.00	362.03	658
2021-11-30	434.98	437.90	431.02	431.03	362.05	211
2021-11-29	435.00	436.64	431.00	431.00	362.03	324
2021-11-26	433.10	436.50	431.00	436.50	366.65	579
2021-11-25	433.10	436.60	433.10	433.12	363.81	49
2021-11-24	433.54	433.54	433.00	433.00	363.71	146
2021-11-23	431.00	436.00	431.00	433.01	363.71	627
2021-11-22	431.11	436.99	431.00	431.01	362.03	186
2021-11-19	432.89	433.00	432.29	432.29	363.11	77
2021-11-18	437.90	438.00	432.85	434.00	364.55	292
2021-11-17	437.75	437.95	432.80	435.00	365.39	68
2021-11-16	439.00	439.80	432.00	438.85	368.62	113
2021-11-15	431.00	439.85	431.00	439.80	369.42	451
2021-11-12	431.01	435.00	431.01	435.00	365.39	28
2021-11-11	435.00	435.00	435.00	435.00	365.39	1
2021-11-10	425.32	435.00	425.07	435.00	365.39	217
2021-11-09	429.00	435.00	425.30	425.30	357.24	80
2021-11-08	434.40	435.00	425.15	435.00	365.39	171
2021-11-05	427.00	434.45	425.02	434.45	364.92	264
2021-11-04	435.40	445.90	410.70	426.99	358.66	706
2021-11-03	434.98	435.40	434.98	435.40	365.72	50

← NewerPage 21 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.