Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 353.99 | 362.00 | 346.13 | 346.77 | 346.77 | 1,319 |
| 2025-11-03 | 346.00 | 354.97 | 346.00 | 354.00 | 354.00 | 654 |
| 2025-10-31 | 346.93 | 346.93 | 345.00 | 345.00 | 345.00 | 17 |
| 2025-10-30 | 345.00 | 345.00 | 344.00 | 345.00 | 345.00 | 176 |
| 2025-10-29 | 341.00 | 347.00 | 341.00 | 347.00 | 347.00 | 231 |
| 2025-10-28 | 342.99 | 343.00 | 340.02 | 341.00 | 341.00 | 18 |
| 2025-10-27 | 340.00 | 346.40 | 340.00 | 340.00 | 340.00 | 729 |
| 2025-10-24 | 340.99 | 341.00 | 340.00 | 341.00 | 341.00 | 76 |
| 2025-10-23 | 339.39 | 343.05 | 335.55 | 340.00 | 340.00 | 268 |
| 2025-10-22 | 334.96 | 339.89 | 329.90 | 339.89 | 339.89 | 423 |
| 2025-10-21 | 356.00 | 360.00 | 355.20 | 360.00 | 360.00 | 385 |
| 2025-10-20 | 357.11 | 361.50 | 355.03 | 358.00 | 358.00 | 213 |
| 2025-10-17 | 358.98 | 361.39 | 355.02 | 361.39 | 361.39 | 266 |
| 2025-10-16 | 355.00 | 359.00 | 355.00 | 358.98 | 358.98 | 68 |
| 2025-10-15 | 359.00 | 359.00 | 357.00 | 359.00 | 359.00 | 69 |
| 2025-10-14 | 357.00 | 359.00 | 355.00 | 358.99 | 358.99 | 70 |
| 2025-10-13 | 359.01 | 362.56 | 352.03 | 361.49 | 361.49 | 525 |
| 2025-10-10 | 357.00 | 362.54 | 355.00 | 355.00 | 355.00 | 539 |
| 2025-10-09 | 360.00 | 361.55 | 357.40 | 357.40 | 357.40 | 317 |
| 2025-10-08 | 360.00 | 361.55 | 360.00 | 361.55 | 361.55 | 484 |
| 2025-10-07 | 360.00 | 363.00 | 360.00 | 360.00 | 360.00 | 471 |
| 2025-10-06 | 363.00 | 363.00 | 360.00 | 360.05 | 360.05 | 339 |
| 2025-10-03 | 364.00 | 366.90 | 363.00 | 363.00 | 363.00 | 622 |
| 2025-10-02 | 360.00 | 365.00 | 360.00 | 363.10 | 363.10 | 676 |
| 2025-10-01 | 360.00 | 363.00 | 360.00 | 360.00 | 360.00 | 118 |
| 2025-09-30 | 360.00 | 362.99 | 355.90 | 360.00 | 360.00 | 267 |
| 2025-09-29 | 355.50 | 360.00 | 355.35 | 360.00 | 360.00 | 516 |
| 2025-09-26 | 355.01 | 357.97 | 355.01 | 357.96 | 357.96 | 210 |
| 2025-09-25 | 355.20 | 358.00 | 355.11 | 355.41 | 355.41 | 108 |
| 2025-09-24 | 355.21 | 356.00 | 355.20 | 355.20 | 355.20 | 31 |
| 2025-09-23 | 357.65 | 357.65 | 355.00 | 355.00 | 355.00 | 64 |
| 2025-09-22 | 356.10 | 357.56 | 355.02 | 357.56 | 357.56 | 70 |
| 2025-09-19 | 355.11 | 360.00 | 355.10 | 360.00 | 360.00 | 270 |
| 2025-09-18 | 357.00 | 359.00 | 355.04 | 355.04 | 355.04 | 246 |
| 2025-09-17 | 355.00 | 356.80 | 355.00 | 356.80 | 356.80 | 73 |
| 2025-09-16 | 356.00 | 356.66 | 355.00 | 356.66 | 356.66 | 26 |
| 2025-09-15 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 315 |
| 2025-09-12 | 355.00 | 355.00 | 353.21 | 353.21 | 353.21 | 238 |
| 2025-09-11 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 85 |
| 2025-09-10 | 355.00 | 357.00 | 355.00 | 357.00 | 357.00 | 175 |
| 2025-09-09 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 62 |
| 2025-09-08 | 354.99 | 355.00 | 354.99 | 355.00 | 355.00 | 138 |
| 2025-09-05 | 355.00 | 357.91 | 352.02 | 352.50 | 352.50 | 275 |
| 2025-09-04 | 351.99 | 355.00 | 351.99 | 355.00 | 355.00 | 360 |
| 2025-09-03 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | 263 |
| 2025-09-02 | 352.00 | 357.91 | 350.03 | 357.91 | 357.91 | 151 |
| 2025-09-01 | 351.00 | 355.00 | 350.00 | 350.00 | 350.00 | 1,172 |
| 2025-08-29 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 405 |
| 2025-08-28 | 347.11 | 352.96 | 347.00 | 352.96 | 352.96 | 56 |
| 2025-08-27 | 352.00 | 352.00 | 345.91 | 345.91 | 345.91 | 381 |
| 2025-08-26 | 352.04 | 352.04 | 350.00 | 350.01 | 350.01 | 203 |
| 2025-08-25 | 352.00 | 356.00 | 352.00 | 355.00 | 355.00 | 326 |
| 2025-08-22 | 350.01 | 353.98 | 350.00 | 352.00 | 352.00 | 95 |
| 2025-08-21 | 351.98 | 353.68 | 350.00 | 350.00 | 350.00 | 242 |
| 2025-08-20 | 353.72 | 353.72 | 353.72 | 353.72 | 353.72 | 1 |
| 2025-08-19 | 352.89 | 354.50 | 348.05 | 348.05 | 348.05 | 30 |
| 2025-08-18 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | 21 |
| 2025-08-15 | 350.00 | 355.58 | 347.05 | 350.00 | 350.00 | 27 |
| 2025-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 86 |
| 2025-08-13 | 351.00 | 352.00 | 350.00 | 350.00 | 350.00 | 206 |
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.