Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 347.00 | 349.98 | 347.00 | 349.98 | 349.98 | 220 |
| 2026-01-30 | 349.89 | 349.89 | 347.02 | 347.36 | 347.36 | 97 |
| 2026-01-29 | 347.25 | 349.58 | 347.25 | 348.00 | 348.00 | 140 |
| 2026-01-28 | 347.04 | 349.67 | 347.01 | 347.01 | 347.01 | 58 |
| 2026-01-27 | 349.82 | 349.82 | 347.01 | 347.01 | 347.01 | 11 |
| 2026-01-26 | 347.13 | 349.93 | 347.00 | 349.93 | 349.93 | 68 |
| 2026-01-23 | 347.20 | 350.00 | 347.01 | 350.00 | 350.00 | 510 |
| 2026-01-22 | 349.96 | 349.99 | 347.13 | 347.13 | 347.13 | 25 |
| 2026-01-21 | 349.97 | 350.00 | 347.00 | 347.00 | 347.00 | 1,531 |
| 2026-01-20 | 349.48 | 349.98 | 345.00 | 349.98 | 349.98 | 268 |
| 2026-01-19 | 346.00 | 347.00 | 345.00 | 345.00 | 345.00 | 293 |
| 2026-01-16 | 345.20 | 347.98 | 345.00 | 345.00 | 345.00 | 304 |
| 2026-01-15 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 8 |
| 2026-01-14 | 344.05 | 346.86 | 344.00 | 346.86 | 346.86 | 77 |
| 2026-01-13 | 344.42 | 349.88 | 344.03 | 344.03 | 344.03 | 84 |
| 2026-01-12 | 349.99 | 349.99 | 344.28 | 344.36 | 344.36 | 437 |
| 2026-01-09 | 349.94 | 349.99 | 349.40 | 349.99 | 349.99 | 97 |
| 2026-01-08 | 349.98 | 349.98 | 347.60 | 347.60 | 347.60 | 7 |
| 2026-01-07 | 347.50 | 349.97 | 347.50 | 347.51 | 347.51 | 51 |
| 2026-01-06 | 347.51 | 350.00 | 347.50 | 347.50 | 347.50 | 175 |
| 2026-01-05 | 347.51 | 347.51 | 347.51 | 347.51 | 347.51 | 16 |
| 2026-01-02 | 344.21 | 350.00 | 344.20 | 350.00 | 350.00 | 647 |
| 2025-12-31 | 346.40 | 349.96 | 346.40 | 349.95 | 349.95 | 155 |
| 2025-12-30 | 344.99 | 346.00 | 344.00 | 345.50 | 345.50 | 44 |
| 2025-12-29 | 341.02 | 345.00 | 341.02 | 345.00 | 345.00 | 229 |
| 2025-12-24 | 343.00 | 343.00 | 341.00 | 341.20 | 341.20 | 711 |
| 2025-12-23 | 344.00 | 345.00 | 341.00 | 343.00 | 343.00 | 126 |
| 2025-12-22 | 340.22 | 345.00 | 340.22 | 345.00 | 345.00 | 747 |
| 2025-12-19 | 343.00 | 345.00 | 341.00 | 341.15 | 341.15 | 518 |
| 2025-12-18 | 341.26 | 344.98 | 341.26 | 344.98 | 344.98 | 83 |
| 2025-12-17 | 341.20 | 341.20 | 341.15 | 341.20 | 341.20 | 107 |
| 2025-12-16 | 343.97 | 344.98 | 341.10 | 341.10 | 341.10 | 74 |
| 2025-12-15 | 343.90 | 344.90 | 335.00 | 340.00 | 340.00 | 426 |
| 2025-12-12 | 346.00 | 346.00 | 344.80 | 344.80 | 344.80 | 90 |
| 2025-12-11 | 345.02 | 345.02 | 342.45 | 345.00 | 345.00 | 284 |
| 2025-12-10 | 346.00 | 346.00 | 345.01 | 345.04 | 345.04 | 146 |
| 2025-12-09 | 346.00 | 346.01 | 346.00 | 346.01 | 346.01 | 199 |
| 2025-12-08 | 346.00 | 346.46 | 342.50 | 346.00 | 346.00 | 525 |
| 2025-12-05 | 345.00 | 346.52 | 344.12 | 346.50 | 346.50 | 265 |
| 2025-12-04 | 343.56 | 346.77 | 343.56 | 346.71 | 346.71 | 26 |
| 2025-12-03 | 343.04 | 346.48 | 343.04 | 343.55 | 343.55 | 137 |
| 2025-12-02 | 347.00 | 347.94 | 345.00 | 345.00 | 345.00 | 56 |
| 2025-12-01 | 343.02 | 349.70 | 341.32 | 346.50 | 346.50 | 760 |
| 2025-11-28 | 340.98 | 344.25 | 340.98 | 344.25 | 344.25 | 312 |
| 2025-11-27 | 341.95 | 344.59 | 340.06 | 340.15 | 340.15 | 181 |
| 2025-11-26 | 341.50 | 346.93 | 340.00 | 341.95 | 341.95 | 435 |
| 2025-11-25 | 345.00 | 345.00 | 341.00 | 341.00 | 341.00 | 604 |
| 2025-11-24 | 348.50 | 348.50 | 345.00 | 345.00 | 345.00 | 89 |
| 2025-11-21 | 346.01 | 346.01 | 345.00 | 345.03 | 345.03 | 358 |
| 2025-11-20 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 2 |
| 2025-11-19 | 346.48 | 346.48 | 346.00 | 346.00 | 346.00 | 134 |
| 2025-11-18 | 347.00 | 347.00 | 346.01 | 346.51 | 346.51 | 349 |
| 2025-11-17 | 348.00 | 350.00 | 347.00 | 349.01 | 349.01 | 722 |
| 2025-11-13 | 357.48 | 357.48 | 347.00 | 347.00 | 347.00 | 357 |
| 2025-11-12 | 350.00 | 359.94 | 347.18 | 358.00 | 358.00 | 113 |
| 2025-11-11 | 352.30 | 354.57 | 350.00 | 353.90 | 353.90 | 12 |
| 2025-11-10 | 345.00 | 349.99 | 345.00 | 349.99 | 349.99 | 659 |
| 2025-11-07 | 350.00 | 350.20 | 345.00 | 345.01 | 345.01 | 522 |
| 2025-11-06 | 347.55 | 350.00 | 345.01 | 350.00 | 350.00 | 573 |
| 2025-11-05 | 346.77 | 350.00 | 345.16 | 345.16 | 345.16 | 256 |
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.