Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	351.50	351.50	350.01	351.15	351.15	24
2026-04-28	348.10	351.50	348.10	351.00	351.00	253
2026-04-27	348.50	348.50	348.12	348.12	348.12	22
2026-04-24	350.00	350.00	348.17	348.99	348.99	81
2026-04-23	349.00	350.00	347.70	350.00	350.00	213
2026-04-22	347.05	349.00	347.05	349.00	349.00	90
2026-04-21	347.50	347.50	347.00	347.15	347.15	88
2026-04-20	346.51	346.51	345.51	345.60	345.60	102
2026-04-17	347.00	347.00	345.50	345.50	345.50	43
2026-04-16	345.00	348.98	345.00	347.00	347.00	27
2026-04-15	346.02	349.00	344.00	345.00	345.00	285
2026-04-14	346.10	348.99	346.10	346.10	346.10	39
2026-04-13	348.50	349.00	346.10	346.10	346.10	84
2026-04-10	345.00	350.94	345.00	348.51	348.51	362
2026-04-09	345.03	345.21	345.00	345.00	345.00	81
2026-04-08	345.05	345.05	345.02	345.02	345.02	30
2026-04-07	344.01	347.98	344.01	347.98	347.98	46
2026-04-02	345.00	345.49	345.00	345.49	345.49	25
2026-04-01	343.02	345.02	343.00	345.00	345.00	456
2026-03-31	342.51	345.00	342.51	343.00	343.00	163
2026-03-30	343.01	343.01	340.20	340.20	340.20	170
2026-03-27	344.99	345.00	342.10	343.00	343.00	59
2026-03-26	345.00	345.00	342.07	342.10	342.10	268
2026-03-25	345.00	350.00	345.00	345.06	345.06	1,076
2026-03-24	344.00	349.45	344.00	344.00	344.00	540
2026-03-23	343.50	345.00	340.00	345.00	345.00	456
2026-03-20	345.67	345.68	342.30	342.30	342.30	357
2026-03-19	346.10	348.80	346.00	346.01	346.01	222
2026-03-18	345.69	348.00	345.67	348.00	348.00	329
2026-03-17	347.85	348.78	345.20	348.74	348.74	62
2026-03-16	345.00	346.48	345.00	346.48	346.48	137
2026-03-13	345.07	346.16	345.00	345.00	345.00	142
2026-03-12	345.05	347.92	345.00	347.46	347.46	115
2026-03-11	345.23	348.80	345.09	348.80	348.80	21
2026-03-10	346.51	349.36	346.00	346.10	346.10	326
2026-03-09	347.00	348.79	346.50	346.50	346.50	92
2026-03-06	346.66	350.00	346.50	350.00	350.00	340
2026-03-05	349.95	350.00	349.95	350.00	350.00	112
2026-03-04	346.50	350.00	346.50	350.00	350.00	190
2026-03-03	346.34	346.34	345.00	345.99	345.99	198
2026-03-02	350.51	350.51	346.33	346.33	346.33	191
2026-02-27	350.00	352.79	346.26	352.79	352.79	279
2026-02-26	346.03	350.00	346.03	350.00	350.00	70
2026-02-25	349.98	352.24	345.50	352.24	352.24	658
2026-02-24	347.00	347.00	345.02	345.02	345.02	50
2026-02-23	347.00	348.00	344.40	348.00	348.00	394
2026-02-20	348.00	348.00	345.10	347.00	347.00	186
2026-02-19	347.70	348.00	347.70	348.00	348.00	352
2026-02-18	349.99	350.00	347.40	350.00	350.00	117
2026-02-17	349.97	349.97	348.00	349.00	349.00	31
2026-02-16	348.90	350.00	348.50	348.50	348.50	183
2026-02-13	348.91	348.91	348.50	348.50	348.50	80
2026-02-12	352.31	352.31	348.89	348.89	348.89	16
2026-02-11	348.67	352.40	348.66	348.85	348.85	28
2026-02-10	348.52	348.52	348.52	348.52	348.52	15
2026-02-09	351.40	353.97	349.00	349.02	349.02	316
2026-02-06	346.03	351.00	346.03	351.00	351.00	81
2026-02-05	350.00	350.00	345.54	350.00	350.00	1,357
2026-02-04	345.50	350.00	345.06	350.00	350.00	126
2026-02-03	349.97	350.00	346.00	346.50	346.50	1,107

← NewerPage 3 of 22 · 1,272 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.