Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 350.00 | 351.49 | 350.00 | 351.49 | 351.49 | 41 |
| 2025-08-11 | 346.00 | 350.00 | 345.53 | 350.00 | 350.00 | 235 |
| 2025-08-08 | 344.86 | 345.75 | 341.62 | 345.75 | 345.75 | 99 |
| 2025-08-07 | 343.98 | 344.89 | 340.20 | 344.89 | 344.89 | 271 |
| 2025-08-06 | 344.00 | 344.00 | 341.00 | 341.24 | 341.24 | 240 |
| 2025-08-05 | 345.00 | 345.00 | 343.99 | 344.00 | 344.00 | 143 |
| 2025-08-04 | 343.00 | 345.90 | 343.00 | 345.88 | 345.88 | 14 |
| 2025-08-01 | 350.50 | 357.94 | 340.00 | 340.00 | 340.00 | 573 |
| 2025-07-31 | 349.56 | 350.00 | 346.06 | 346.06 | 346.06 | 72 |
| 2025-07-30 | 345.10 | 349.97 | 345.00 | 345.00 | 345.00 | 547 |
| 2025-07-29 | 346.59 | 346.59 | 346.59 | 346.59 | 346.59 | 1 |
| 2025-07-28 | 344.00 | 346.58 | 343.50 | 345.00 | 345.00 | 56 |
| 2025-07-25 | 345.00 | 347.51 | 345.00 | 345.00 | 345.00 | 256 |
| 2025-07-24 | 342.00 | 345.00 | 342.00 | 345.00 | 345.00 | 374 |
| 2025-07-23 | 344.98 | 346.20 | 342.00 | 345.97 | 345.97 | 174 |
| 2025-07-22 | 346.00 | 346.39 | 341.11 | 346.39 | 346.39 | 203 |
| 2025-07-21 | 346.27 | 347.79 | 345.00 | 346.49 | 346.49 | 294 |
| 2025-07-18 | 345.14 | 347.50 | 345.00 | 345.00 | 345.00 | 78 |
| 2025-07-17 | 348.00 | 348.00 | 345.13 | 347.92 | 347.92 | 70 |
| 2025-07-16 | 348.00 | 348.98 | 345.00 | 348.78 | 348.78 | 167 |
| 2025-07-15 | 345.60 | 349.94 | 345.54 | 348.46 | 348.46 | 173 |
| 2025-07-14 | 345.00 | 347.97 | 344.99 | 347.97 | 347.97 | 213 |
| 2025-07-11 | 344.65 | 347.99 | 342.55 | 345.00 | 345.00 | 278 |
| 2025-07-09 | 346.17 | 349.81 | 341.12 | 348.00 | 348.00 | 132 |
| 2025-07-08 | 347.14 | 350.00 | 347.00 | 349.90 | 349.90 | 408 |
| 2025-07-07 | 350.01 | 350.01 | 347.03 | 350.00 | 350.00 | 378 |
| 2025-07-04 | 351.51 | 351.51 | 350.00 | 350.00 | 350.00 | 199 |
| 2025-07-03 | 353.50 | 353.82 | 351.50 | 353.82 | 353.82 | 130 |
| 2025-07-02 | 352.58 | 353.79 | 350.00 | 353.79 | 353.79 | 121 |
| 2025-07-01 | 346.40 | 353.50 | 346.02 | 351.98 | 351.98 | 34 |
| 2025-06-30 | 350.89 | 351.00 | 345.00 | 351.00 | 351.00 | 89 |
| 2025-06-27 | 350.11 | 352.46 | 340.00 | 350.30 | 350.30 | 1,045 |
| 2025-06-26 | 351.00 | 352.94 | 350.10 | 350.11 | 350.11 | 84 |
| 2025-06-25 | 350.11 | 350.21 | 350.10 | 350.10 | 350.10 | 43 |
| 2025-06-24 | 353.97 | 353.99 | 350.00 | 350.00 | 350.00 | 388 |
| 2025-06-23 | 355.00 | 355.01 | 350.00 | 350.00 | 350.00 | 311 |
| 2025-06-20 | 353.30 | 355.00 | 353.25 | 355.00 | 355.00 | 91 |
| 2025-06-19 | 352.08 | 358.40 | 352.07 | 358.40 | 358.40 | 242 |
| 2025-06-18 | 357.24 | 357.27 | 351.61 | 355.00 | 355.00 | 117 |
| 2025-06-17 | 356.00 | 357.00 | 351.55 | 351.55 | 351.55 | 509 |
| 2025-06-16 | 360.00 | 360.98 | 356.21 | 360.94 | 360.94 | 224 |
| 2025-06-13 | 360.72 | 360.98 | 356.17 | 360.00 | 360.00 | 400 |
| 2025-06-12 | 360.00 | 360.99 | 360.00 | 360.00 | 360.00 | 139 |
| 2025-06-11 | 355.11 | 360.00 | 355.11 | 360.00 | 360.00 | 288 |
| 2025-06-10 | 359.98 | 360.50 | 355.01 | 355.01 | 355.01 | 383 |
| 2025-06-06 | 357.90 | 360.00 | 355.04 | 355.04 | 355.04 | 257 |
| 2025-06-05 | 354.99 | 355.00 | 350.33 | 355.00 | 355.00 | 694 |
| 2025-06-04 | 354.00 | 355.00 | 351.12 | 351.12 | 351.12 | 361 |
| 2025-06-03 | 354.02 | 358.00 | 350.75 | 355.00 | 355.00 | 358 |
| 2025-06-02 | 350.11 | 360.00 | 350.05 | 360.00 | 360.00 | 723 |
| 2025-05-30 | 350.05 | 350.05 | 350.01 | 350.01 | 350.01 | 10 |
| 2025-05-29 | 359.00 | 361.43 | 346.00 | 361.43 | 361.43 | 394 |
| 2025-05-28 | 360.00 | 361.00 | 350.00 | 350.00 | 350.00 | 392 |
| 2025-05-27 | 358.50 | 361.50 | 356.00 | 361.50 | 361.50 | 443 |
| 2025-05-26 | 342.00 | 360.00 | 340.00 | 359.00 | 359.00 | 1,089 |
| 2025-05-23 | 345.00 | 345.00 | 343.90 | 343.90 | 343.90 | 78 |
| 2025-05-22 | 344.98 | 347.00 | 340.00 | 347.00 | 347.00 | 379 |
| 2025-05-21 | 340.93 | 344.50 | 340.00 | 344.18 | 344.18 | 277 |
| 2025-05-20 | 338.00 | 341.99 | 336.00 | 336.00 | 336.00 | 179 |
| 2025-05-19 | 334.50 | 342.99 | 334.50 | 342.99 | 342.99 | 1,145 |
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.