Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 1,796 |
| 2024-11-19 | 333.10 | 335.00 | 331.11 | 335.00 | 335.00 | 342 |
| 2024-11-18 | 335.00 | 335.00 | 333.10 | 333.10 | 333.10 | 470 |
| 2024-11-15 | 333.80 | 336.00 | 333.00 | 334.00 | 334.00 | 294 |
| 2024-11-14 | 333.03 | 333.80 | 333.00 | 333.80 | 333.80 | 170 |
| 2024-11-13 | 335.00 | 335.00 | 333.00 | 333.03 | 333.03 | 715 |
| 2024-11-12 | 335.04 | 335.04 | 335.00 | 335.00 | 335.00 | 276 |
| 2024-11-11 | 335.03 | 337.38 | 335.00 | 337.38 | 337.38 | 302 |
| 2024-11-08 | 336.06 | 336.06 | 335.02 | 335.02 | 335.02 | 125 |
| 2024-11-07 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 1 |
| 2024-11-06 | 340.95 | 341.00 | 339.99 | 339.99 | 339.99 | 54 |
| 2024-11-05 | 340.00 | 340.95 | 337.00 | 337.00 | 337.00 | 129 |
| 2024-11-04 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 17 |
| 2024-11-01 | 335.00 | 341.00 | 335.00 | 339.00 | 339.00 | 84 |
| 2024-10-31 | 330.00 | 338.38 | 330.00 | 338.38 | 338.38 | 218 |
| 2024-10-30 | 327.00 | 334.48 | 327.00 | 328.50 | 328.50 | 292 |
| 2024-10-29 | 330.00 | 334.99 | 326.72 | 332.65 | 332.65 | 363 |
| 2024-10-28 | 328.00 | 331.00 | 326.04 | 330.00 | 330.00 | 610 |
| 2024-10-25 | 330.00 | 332.00 | 328.10 | 328.10 | 328.10 | 155 |
| 2024-10-24 | 320.10 | 331.00 | 320.10 | 331.00 | 331.00 | 304 |
| 2024-10-23 | 343.00 | 343.00 | 340.13 | 341.00 | 341.00 | 158 |
| 2024-10-22 | 343.98 | 345.00 | 340.13 | 340.13 | 340.13 | 345 |
| 2024-10-21 | 340.02 | 345.00 | 340.02 | 340.12 | 340.12 | 301 |
| 2024-10-18 | 344.98 | 344.98 | 340.01 | 340.50 | 340.50 | 260 |
| 2024-10-17 | 343.74 | 345.00 | 341.22 | 341.22 | 341.22 | 305 |
| 2024-10-16 | 342.00 | 344.94 | 341.00 | 344.94 | 344.94 | 113 |
| 2024-10-15 | 343.00 | 343.01 | 342.00 | 343.00 | 343.00 | 375 |
| 2024-10-14 | 345.50 | 345.50 | 342.53 | 343.00 | 343.00 | 269 |
| 2024-10-11 | 345.00 | 345.95 | 345.00 | 345.95 | 345.95 | 116 |
| 2024-10-10 | 341.25 | 345.94 | 341.25 | 345.00 | 345.00 | 251 |
| 2024-10-09 | 345.00 | 346.80 | 345.00 | 346.80 | 346.80 | 31 |
| 2024-10-08 | 343.80 | 345.00 | 343.80 | 345.00 | 345.00 | 394 |
| 2024-10-07 | 345.00 | 347.96 | 340.00 | 340.26 | 340.26 | 588 |
| 2024-10-04 | 345.00 | 348.00 | 343.99 | 345.00 | 345.00 | 911 |
| 2024-10-03 | 344.00 | 344.00 | 340.02 | 340.56 | 340.56 | 121 |
| 2024-10-02 | 343.00 | 345.00 | 340.00 | 342.01 | 342.01 | 47 |
| 2024-10-01 | 338.00 | 341.00 | 338.00 | 340.00 | 340.00 | 728 |
| 2024-09-30 | 345.99 | 346.89 | 339.00 | 346.89 | 346.89 | 321 |
| 2024-09-27 | 341.00 | 347.45 | 340.00 | 340.52 | 340.52 | 453 |
| 2024-09-26 | 340.01 | 341.00 | 340.00 | 341.00 | 341.00 | 299 |
| 2024-09-25 | 342.00 | 343.00 | 340.00 | 341.00 | 341.00 | 774 |
| 2024-09-24 | 348.98 | 348.99 | 340.00 | 342.00 | 342.00 | 472 |
| 2024-09-23 | 345.00 | 349.99 | 343.11 | 349.99 | 349.99 | 133 |
| 2024-09-20 | 351.99 | 351.99 | 345.00 | 345.00 | 345.00 | 469 |
| 2024-09-19 | 354.99 | 354.99 | 352.00 | 354.70 | 354.70 | 10 |
| 2024-09-18 | 355.00 | 355.00 | 350.02 | 354.00 | 354.00 | 187 |
| 2024-09-17 | 353.27 | 356.95 | 352.00 | 352.00 | 352.00 | 350 |
| 2024-09-16 | 353.10 | 355.00 | 352.51 | 355.00 | 355.00 | 357 |
| 2024-09-13 | 356.12 | 357.00 | 354.10 | 354.10 | 354.10 | 331 |
| 2024-09-12 | 361.00 | 361.00 | 359.00 | 359.00 | 359.00 | 260 |
| 2024-09-11 | 361.01 | 361.50 | 361.01 | 361.50 | 361.50 | 37 |
| 2024-09-10 | 361.00 | 363.99 | 361.00 | 363.99 | 363.99 | 102 |
| 2024-09-09 | 357.04 | 365.00 | 357.00 | 360.99 | 360.99 | 327 |
| 2024-09-06 | 356.00 | 365.00 | 356.00 | 359.00 | 359.00 | 419 |
| 2024-09-05 | 354.50 | 356.00 | 352.50 | 356.00 | 356.00 | 177 |
| 2024-09-04 | 350.01 | 354.99 | 350.01 | 354.99 | 354.99 | 61 |
| 2024-09-03 | 350.01 | 352.00 | 350.00 | 352.00 | 352.00 | 966 |
| 2024-09-02 | 352.98 | 352.98 | 350.00 | 350.01 | 350.01 | 140 |
| 2024-08-30 | 350.00 | 352.99 | 350.00 | 352.99 | 352.99 | 70 |
| 2024-08-29 | 352.00 | 355.00 | 345.00 | 350.00 | 350.00 | 807 |
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.