Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 333.64 | 340.00 | 333.64 | 340.00 | 340.00 | 449 |
| 2025-02-14 | 331.00 | 333.75 | 330.00 | 330.00 | 330.00 | 66 |
| 2025-02-13 | 325.09 | 335.98 | 325.09 | 335.98 | 335.98 | 931 |
| 2025-02-12 | 325.18 | 325.19 | 323.60 | 323.60 | 323.60 | 90 |
| 2025-02-11 | 324.00 | 325.24 | 324.00 | 324.00 | 324.00 | 206 |
| 2025-02-10 | 325.00 | 326.00 | 324.00 | 324.00 | 324.00 | 90 |
| 2025-02-07 | 328.00 | 329.00 | 324.05 | 325.00 | 325.00 | 427 |
| 2025-02-06 | 324.02 | 328.00 | 324.02 | 328.00 | 328.00 | 108 |
| 2025-02-05 | 326.50 | 328.99 | 326.50 | 327.00 | 327.00 | 205 |
| 2025-02-04 | 325.00 | 328.00 | 325.00 | 326.00 | 326.00 | 601 |
| 2025-02-03 | 322.00 | 322.21 | 321.05 | 321.05 | 321.05 | 189 |
| 2025-01-31 | 322.00 | 325.00 | 322.00 | 322.00 | 322.00 | 80 |
| 2025-01-30 | 323.40 | 323.47 | 320.11 | 321.00 | 321.00 | 381 |
| 2025-01-29 | 323.86 | 323.98 | 320.05 | 320.05 | 320.05 | 83 |
| 2025-01-28 | 321.40 | 322.01 | 320.28 | 320.28 | 320.28 | 186 |
| 2025-01-27 | 322.70 | 322.70 | 321.02 | 321.30 | 321.30 | 66 |
| 2025-01-24 | 325.60 | 325.80 | 325.60 | 325.80 | 325.80 | 4 |
| 2025-01-23 | 324.00 | 326.50 | 324.00 | 326.50 | 326.50 | 30 |
| 2025-01-22 | 325.00 | 325.00 | 320.05 | 320.05 | 320.05 | 240 |
| 2025-01-21 | 320.00 | 325.00 | 319.02 | 325.00 | 325.00 | 152 |
| 2025-01-20 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | 142 |
| 2025-01-17 | 320.13 | 320.99 | 320.00 | 320.99 | 320.99 | 358 |
| 2025-01-16 | 323.00 | 323.00 | 320.01 | 323.00 | 323.00 | 242 |
| 2025-01-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 498 |
| 2025-01-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 5 |
| 2025-01-13 | 320.31 | 320.33 | 317.32 | 320.00 | 320.00 | 1,173 |
| 2025-01-10 | 323.99 | 324.00 | 323.99 | 324.00 | 324.00 | 85 |
| 2025-01-09 | 320.10 | 323.94 | 320.01 | 323.94 | 323.94 | 105 |
| 2025-01-08 | 321.00 | 322.29 | 320.01 | 320.01 | 320.01 | 213 |
| 2025-01-07 | 321.80 | 322.77 | 321.00 | 321.00 | 321.00 | 153 |
| 2025-01-06 | 320.10 | 321.00 | 318.00 | 318.00 | 318.00 | 366 |
| 2025-01-03 | 323.93 | 323.93 | 320.10 | 320.10 | 320.10 | 66 |
| 2025-01-02 | 323.10 | 323.95 | 323.10 | 323.95 | 323.95 | 4 |
| 2024-12-31 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | 4 |
| 2024-12-30 | 322.00 | 323.29 | 322.00 | 323.19 | 323.19 | 4 |
| 2024-12-27 | 321.25 | 322.00 | 320.00 | 321.00 | 321.00 | 205 |
| 2024-12-24 | 322.01 | 323.41 | 322.00 | 323.41 | 323.41 | 103 |
| 2024-12-23 | 320.01 | 323.77 | 320.00 | 320.00 | 320.00 | 382 |
| 2024-12-20 | 322.00 | 322.00 | 320.02 | 321.01 | 321.01 | 1,289 |
| 2024-12-19 | 328.89 | 330.00 | 321.50 | 321.61 | 321.61 | 595 |
| 2024-12-18 | 325.00 | 329.00 | 325.00 | 325.01 | 325.01 | 1,152 |
| 2024-12-17 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 430 |
| 2024-12-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 68 |
| 2024-12-13 | 323.00 | 331.99 | 321.51 | 331.99 | 331.99 | 609 |
| 2024-12-12 | 327.18 | 327.18 | 321.20 | 322.20 | 322.20 | 1,023 |
| 2024-12-11 | 325.00 | 333.00 | 325.00 | 333.00 | 333.00 | 555 |
| 2024-12-10 | 325.06 | 325.06 | 325.00 | 325.00 | 325.00 | 92 |
| 2024-12-09 | 320.00 | 330.01 | 320.00 | 330.01 | 330.01 | 678 |
| 2024-12-06 | 320.00 | 325.74 | 320.00 | 320.00 | 320.00 | 113 |
| 2024-12-05 | 317.90 | 322.00 | 315.13 | 320.00 | 320.00 | 263 |
| 2024-12-04 | 315.00 | 319.79 | 315.00 | 319.79 | 319.79 | 431 |
| 2024-12-03 | 320.00 | 320.00 | 315.00 | 315.01 | 315.01 | 628 |
| 2024-12-02 | 323.50 | 323.50 | 315.01 | 320.00 | 320.00 | 654 |
| 2024-11-29 | 320.16 | 323.87 | 320.02 | 323.86 | 323.86 | 60 |
| 2024-11-28 | 325.00 | 326.00 | 320.00 | 325.98 | 325.98 | 1,320 |
| 2024-11-27 | 327.32 | 327.34 | 325.00 | 325.00 | 325.00 | 766 |
| 2024-11-26 | 327.52 | 331.88 | 327.32 | 327.32 | 327.32 | 52 |
| 2024-11-25 | 331.90 | 331.96 | 327.13 | 331.94 | 331.94 | 263 |
| 2024-11-22 | 329.00 | 332.84 | 329.00 | 332.84 | 332.84 | 7 |
| 2024-11-21 | 331.00 | 332.87 | 330.00 | 331.00 | 331.00 | 600 |
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.