Renault Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 357.50 | 358.00 | 351.50 | 352.60 | 352.60 | 107 |
| 2026-10-15 | 357.50 | 359.30 | 357.50 | 358.00 | 358.00 | 19 |
| 2026-10-14 | 357.99 | 359.90 | 353.00 | 353.00 | 353.00 | 316 |
| 2026-10-13 | 358.50 | 358.50 | 354.50 | 358.00 | 358.00 | 224 |
| 2026-10-12 | 361.97 | 361.97 | 361.30 | 361.40 | 361.40 | 50 |
| 2026-10-09 | 357.00 | 359.98 | 353.00 | 356.98 | 356.98 | 206 |
| 2026-10-08 | 357.15 | 359.99 | 357.00 | 357.02 | 357.02 | 103 |
| 2026-10-07 | 360.00 | 360.00 | 353.00 | 357.00 | 357.00 | 415 |
| 2026-10-06 | 360.01 | 362.91 | 360.00 | 360.00 | 360.00 | 161 |
| 2026-10-05 | 362.96 | 362.98 | 355.01 | 362.93 | 362.93 | 444 |
| 2026-10-02 | 362.98 | 362.99 | 360.00 | 362.96 | 362.96 | 161 |
| 2026-10-01 | 364.65 | 364.65 | 360.00 | 360.00 | 360.00 | 369 |
| 2026-09-30 | 367.96 | 367.96 | 364.50 | 367.32 | 367.32 | 105 |
| 2026-09-29 | 366.00 | 366.00 | 365.00 | 365.00 | 365.00 | 49 |
| 2026-09-28 | 367.98 | 367.98 | 365.00 | 366.01 | 366.01 | 30 |
| 2026-09-25 | 365.00 | 365.00 | 363.00 | 363.00 | 363.00 | 81 |
| 2026-09-24 | 366.30 | 367.00 | 365.00 | 365.00 | 365.00 | 317 |
| 2026-09-23 | 369.40 | 369.99 | 366.41 | 369.70 | 369.70 | 121 |
| 2026-09-22 | 368.50 | 369.99 | 368.50 | 369.75 | 369.75 | 184 |
| 2026-09-21 | 368.03 | 369.00 | 368.00 | 368.00 | 368.00 | 504 |
| 2026-09-18 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 248 |
| 2026-09-17 | 367.97 | 370.00 | 365.30 | 370.00 | 370.00 | 343 |
| 2026-09-16 | 368.20 | 368.97 | 365.00 | 365.24 | 365.24 | 198 |
| 2026-09-15 | 371.00 | 371.00 | 365.03 | 367.94 | 367.94 | 481 |
| 2026-09-14 | 375.00 | 375.00 | 370.03 | 370.03 | 370.03 | 104 |
| 2026-09-11 | 372.99 | 374.97 | 370.30 | 374.97 | 374.97 | 169 |
| 2026-09-10 | 372.99 | 374.50 | 372.99 | 373.00 | 373.00 | 285 |
| 2026-09-09 | 374.37 | 374.37 | 372.00 | 372.00 | 372.00 | 253 |
| 2026-09-08 | 371.40 | 374.50 | 371.16 | 372.02 | 372.02 | 76 |
| 2026-09-07 | 371.34 | 379.79 | 369.90 | 379.79 | 379.79 | 1,576 |
| 2026-09-04 | 374.29 | 374.29 | 374.29 | 374.29 | 374.29 | 6 |
| 2026-09-03 | 371.95 | 375.00 | 371.09 | 375.00 | 375.00 | 96 |
| 2026-09-02 | 379.90 | 379.90 | 378.66 | 378.66 | 378.66 | 168 |
| 2026-09-01 | 369.85 | 376.00 | 369.85 | 376.00 | 376.00 | 203 |
| 2026-08-31 | 371.05 | 373.00 | 369.83 | 369.83 | 369.83 | 369 |
| 2026-08-28 | 379.54 | 381.54 | 375.00 | 375.01 | 375.01 | 158 |
| 2026-08-27 | 369.30 | 379.55 | 368.60 | 379.55 | 379.55 | 816 |
| 2026-08-26 | 366.00 | 369.30 | 366.00 | 368.00 | 368.00 | 184 |
| 2026-08-25 | 365.65 | 365.80 | 365.50 | 365.50 | 365.50 | 31 |
| 2026-08-24 | 367.41 | 367.41 | 364.00 | 365.05 | 365.05 | 561 |
| 2026-08-21 | 371.00 | 371.00 | 366.53 | 368.00 | 368.00 | 223 |
| 2026-08-20 | 369.03 | 370.00 | 369.02 | 370.00 | 370.00 | 27 |
| 2026-08-19 | 375.00 | 375.33 | 368.03 | 375.33 | 375.33 | 192 |
| 2026-08-18 | 370.00 | 375.55 | 369.00 | 375.55 | 375.55 | 545 |
| 2026-08-17 | 371.01 | 371.01 | 371.00 | 371.00 | 371.00 | 65 |
| 2026-08-14 | 370.81 | 371.01 | 370.00 | 371.01 | 371.01 | 127 |
| 2026-08-13 | 370.74 | 372.50 | 370.74 | 370.75 | 370.75 | 292 |
| 2026-08-12 | 374.00 | 374.77 | 370.63 | 370.70 | 370.70 | 181 |
| 2026-08-11 | 373.56 | 374.50 | 371.44 | 373.00 | 373.00 | 93 |
| 2026-08-10 | 375.17 | 375.50 | 375.00 | 375.50 | 375.50 | 283 |
| 2026-08-07 | 375.01 | 379.39 | 375.00 | 379.39 | 379.39 | 144 |
| 2026-08-06 | 383.99 | 383.99 | 373.54 | 374.34 | 374.34 | 68 |
| 2026-08-05 | 374.88 | 380.00 | 374.00 | 380.00 | 380.00 | 409 |
| 2026-08-04 | 369.00 | 374.88 | 368.20 | 374.88 | 374.88 | 71 |
| 2026-08-03 | 368.89 | 369.00 | 366.54 | 369.00 | 369.00 | 181 |
| 2026-07-31 | 368.93 | 369.00 | 365.25 | 369.00 | 369.00 | 268 |
| 2026-07-30 | 368.99 | 369.58 | 366.51 | 366.51 | 366.51 | 322 |
| 2026-07-29 | 368.99 | 369.00 | 367.00 | 368.99 | 368.99 | 56 |
| 2026-07-28 | 370.00 | 371.00 | 366.04 | 366.04 | 366.04 | 211 |
| 2026-07-27 | 370.00 | 370.99 | 369.01 | 370.99 | 370.99 | 28 |
Page 1 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.