Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.890	27.800	26.840	27.590	27.590	1,965,763
2026-10-15	26.350	27.000	26.290	26.700	26.700	1,171,502
2026-10-14	27.400	27.490	26.445	26.470	26.470	1,298,698
2026-10-13	27.030	27.360	26.870	27.260	27.260	1,528,697
2026-10-12	26.990	27.440	26.700	26.840	26.840	2,014,904
2026-10-09	26.200	27.280	26.140	26.500	26.500	2,295,124
2026-10-08	26.600	26.630	25.880	26.040	26.040	1,312,292
2026-10-07	25.680	27.360	25.680	26.760	26.760	2,707,471
2026-10-06	25.570	25.800	24.870	25.800	25.800	1,947,068
2026-10-05	24.500	25.480	24.380	25.260	25.260	1,353,985
2026-10-02	25.550	25.640	24.660	24.680	24.680	1,718,106
2026-10-01	25.600	26.010	25.330	25.430	25.430	1,675,151
2026-09-30	26.060	26.460	25.900	25.900	25.900	1,171,528
2026-09-29	26.260	26.530	25.980	26.060	26.060	981,346
2026-09-28	26.570	26.790	26.330	26.330	26.330	880,863
2026-09-25	26.150	26.530	25.880	26.300	26.300	1,337,625
2026-09-24	26.460	26.690	25.970	26.150	26.150	1,467,672
2026-09-23	27.250	27.320	26.530	26.600	26.600	1,189,870
2026-09-22	27.070	27.540	26.600	27.260	27.260	1,650,434
2026-09-21	27.810	27.810	27.070	27.070	27.070	1,312,404
2026-09-18	28.550	28.550	27.050	27.410	27.410	4,052,494
2026-09-17	28.590	29.410	28.570	28.950	28.950	1,542,366
2026-09-16	29.450	29.600	28.130	28.270	28.270	2,268,130
2026-09-15	29.230	29.800	28.920	29.600	29.600	1,444,428
2026-09-14	29.800	30.440	29.220	29.360	29.360	2,000,590
2026-09-11	29.180	29.580	28.840	29.580	29.580	1,431,752
2026-09-10	29.200	29.530	28.920	28.920	28.920	1,215,745
2026-09-09	29.420	29.680	29.180	29.190	29.190	1,114,155
2026-09-08	29.190	29.870	28.980	29.580	29.580	1,019,927
2026-09-07	28.920	29.200	28.790	29.200	29.200	997,958
2026-09-04	29.150	29.740	28.920	29.140	29.140	1,940,658
2026-09-03	27.600	28.850	27.440	28.850	28.850	1,680,893
2026-09-02	28.820	28.850	27.690	27.690	27.690	2,045,577
2026-09-01	29.600	29.660	28.610	29.010	29.010	1,386,455
2026-08-31	29.430	30.070	29.220	29.720	29.720	2,127,208
2026-08-28	28.620	29.510	28.420	29.430	29.430	2,023,590
2026-08-27	27.190	28.450	27.120	28.400	28.400	1,883,478
2026-08-26	27.340	27.450	26.960	27.220	27.220	1,234,362
2026-08-25	28.230	28.520	27.170	27.390	27.390	1,283,877
2026-08-24	28.500	28.590	27.960	28.310	28.310	932,845
2026-08-21	28.420	28.810	27.710	28.630	28.630	978,366
2026-08-20	29.330	29.630	28.440	28.610	28.610	1,280,873
2026-08-19	28.590	29.240	28.570	29.190	29.190	1,161,311
2026-08-18	28.500	28.840	28.400	28.590	28.590	1,237,267
2026-08-17	28.640	28.800	28.210	28.390	28.390	901,191
2026-08-14	28.480	28.630	28.110	28.630	28.630	1,170,354
2026-08-13	28.400	28.550	28.080	28.230	28.230	656,310
2026-08-12	28.450	28.510	28.130	28.330	28.330	1,308,002
2026-08-11	28.650	28.750	28.420	28.540	28.540	942,560
2026-08-10	28.710	28.830	28.420	28.730	28.730	998,573
2026-08-07	28.200	28.690	27.940	28.640	28.640	1,662,430
2026-08-06	28.300	28.545	28.120	28.200	28.200	1,177,227
2026-08-05	28.450	28.600	28.020	28.130	28.130	927,238
2026-08-04	28.300	28.400	27.680	28.400	28.400	1,412,440
2026-08-03	27.660	29.020	27.660	28.450	28.450	1,647,419
2026-07-31	27.750	28.070	27.250	27.260	27.260	1,912,707
2026-07-30	27.500	28.290	26.740	27.970	27.970	2,456,850
2026-07-29	27.460	28.190	27.420	27.910	27.910	1,934,208
2026-07-28	26.900	27.490	26.760	27.150	27.150	1,232,402
2026-07-27	26.700	26.980	26.490	26.500	26.500	1,305,355

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.2000 EUR
2025-05-08	2.2000 EUR
2024-05-22	1.8500 EUR
2023-05-17	0.2500 EUR
2019-06-18	3.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.