Renault Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	330.01	334.90	330.01	334.50	334.50	88
2025-05-15	328.50	334.88	328.49	334.88	334.88	250
2025-05-14	327.95	328.63	325.05	325.80	325.80	166
2025-05-13	327.92	327.99	325.80	325.81	325.81	61
2025-05-12	325.04	327.95	325.03	325.03	325.03	1,189
2025-05-09	326.50	327.88	326.50	327.74	327.74	431
2025-05-08	324.20	326.60	324.20	326.50	326.50	71
2025-05-07	326.50	326.50	326.50	326.50	326.50	2
2025-05-06	325.12	325.12	322.31	322.31	322.31	75
2025-05-05	321.39	325.00	321.39	325.00	325.00	406
2025-05-02	322.90	329.00	320.10	325.00	325.00	1,029
2025-04-30	323.00	324.90	320.00	320.00	320.00	842
2025-04-29	323.59	323.59	321.00	321.00	321.00	279
2025-04-28	323.00	323.60	323.00	323.60	323.60	10
2025-04-24	320.20	323.00	320.20	323.00	323.00	388
2025-04-23	321.99	322.00	320.00	320.00	320.00	680
2025-04-22	320.00	322.94	320.00	321.92	321.92	276
2025-04-17	324.00	324.00	320.00	322.96	322.96	718
2025-04-16	321.00	323.98	321.00	322.50	322.50	392
2025-04-15	321.60	323.98	320.50	323.98	323.98	341
2025-04-14	325.00	325.00	321.00	321.00	321.00	100
2025-04-11	324.78	324.78	322.00	324.00	324.00	271
2025-04-10	324.92	324.98	322.12	324.80	324.80	241
2025-04-09	327.90	327.90	320.50	324.94	324.94	365
2025-04-08	327.50	329.00	325.50	328.00	328.00	495
2025-04-07	335.00	335.00	328.00	328.00	328.00	422
2025-04-04	337.90	337.90	335.00	335.00	335.00	411
2025-04-03	339.80	339.80	335.00	335.00	335.00	129
2025-04-02	335.50	340.00	335.00	339.94	339.94	347
2025-04-01	338.48	340.00	335.00	340.00	340.00	181
2025-03-31	334.98	339.34	334.98	335.00	335.00	1,092
2025-03-28	330.60	330.60	330.11	330.11	330.11	17
2025-03-27	332.00	332.00	330.00	330.00	330.00	635
2025-03-26	335.04	335.04	330.50	330.50	330.50	254
2025-03-25	337.49	337.49	335.37	335.37	335.37	326
2025-03-24	338.50	338.50	335.15	338.47	338.47	98
2025-03-21	338.25	338.50	333.55	338.50	338.50	145
2025-03-20	332.99	337.00	332.15	332.17	332.17	980
2025-03-19	335.00	335.00	333.51	333.51	333.51	44
2025-03-18	335.00	335.00	335.00	335.00	335.00	32
2025-03-17	333.00	335.94	332.15	335.00	335.00	535
2025-03-14	332.00	335.30	332.00	332.11	332.11	92
2025-03-13	332.01	332.01	332.01	332.01	332.01	9
2025-03-12	334.98	335.00	332.00	332.00	332.00	168
2025-03-11	332.02	335.20	332.00	333.00	333.00	248
2025-03-10	332.99	335.28	332.00	332.02	332.02	12
2025-03-07	331.00	331.01	330.55	330.55	330.55	125
2025-03-06	331.04	332.96	331.00	332.96	332.96	193
2025-03-05	330.51	332.97	330.51	332.97	332.97	498
2025-03-04	331.00	333.33	330.00	330.01	330.01	129
2025-03-03	335.89	341.75	330.00	330.00	330.00	240
2025-02-28	335.90	335.90	331.00	331.00	331.00	26
2025-02-27	333.06	335.94	330.60	331.00	331.00	100
2025-02-26	334.00	337.19	332.52	337.18	337.18	72
2025-02-25	337.02	339.94	334.50	334.81	334.81	215
2025-02-24	337.10	339.96	337.00	337.00	337.00	126
2025-02-21	338.00	340.00	338.00	340.00	340.00	249
2025-02-20	339.00	339.00	335.62	336.84	336.84	172
2025-02-19	340.61	341.00	340.00	340.00	340.00	189
2025-02-18	339.98	345.90	339.98	345.90	345.90	202

← NewerPage 7 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.