Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	41.130	42.220	41.080	41.570	36.845	712,907
2024-09-04	41.080	41.660	40.970	41.240	36.552	776,945
2024-09-03	42.760	42.860	41.230	41.870	37.111	1,114,875
2024-09-02	43.010	43.070	42.080	42.780	37.917	523,220
2024-08-30	43.220	43.500	42.860	42.950	38.068	672,488
2024-08-29	42.840	43.250	42.690	43.170	38.263	417,768
2024-08-28	43.190	43.290	42.720	42.840	37.971	454,971
2024-08-27	43.250	43.740	43.190	43.210	38.299	427,140
2024-08-26	43.000	43.560	42.900	43.270	38.352	383,290
2024-08-23	43.080	43.610	43.080	43.170	38.263	587,967
2024-08-22	43.320	43.350	42.770	43.050	38.157	444,740
2024-08-21	42.240	43.310	42.230	43.040	38.148	640,513
2024-08-20	41.760	42.770	41.750	42.360	37.545	607,510
2024-08-19	41.400	42.200	41.300	41.760	37.013	781,968
2024-08-16	41.470	41.890	41.330	41.390	36.685	587,598
2024-08-15	40.510	41.560	40.320	41.220	36.535	911,827
2024-08-14	40.670	40.770	40.270	40.330	35.746	541,095
2024-08-13	40.400	40.440	39.850	40.280	35.702	467,721
2024-08-12	40.680	40.780	40.120	40.250	35.675	516,200
2024-08-09	40.640	40.970	40.290	40.540	35.932	643,991
2024-08-08	40.140	40.510	39.680	40.390	35.799	835,020
2024-08-07	40.420	41.740	40.230	40.500	35.897	1,066,608
2024-08-06	40.870	40.960	39.300	39.920	35.383	1,498,029
2024-08-05	40.170	40.710	39.190	40.270	35.693	2,368,298
2024-08-02	43.100	43.170	41.380	41.880	37.120	1,698,589
2024-08-01	44.600	44.670	43.030	43.620	38.662	1,057,820
2024-07-31	44.320	44.880	43.950	44.840	39.743	1,077,143
2024-07-30	43.340	44.640	43.300	44.070	39.061	859,286
2024-07-29	43.950	44.220	43.190	43.240	38.325	791,439
2024-07-26	43.560	44.540	43.020	43.810	38.830	1,247,286
2024-07-25	44.520	44.540	41.860	43.990	38.990	4,133,693
2024-07-24	47.610	48.120	47.220	47.550	42.145	838,015
2024-07-23	48.320	48.800	47.650	48.010	42.553	732,890
2024-07-22	48.440	48.730	48.200	48.500	42.987	508,417
2024-07-19	49.010	49.110	48.220	48.330	42.837	664,361
2024-07-18	49.980	50.400	49.040	49.340	43.732	807,306
2024-07-17	49.900	50.020	49.280	49.740	44.086	556,646
2024-07-16	49.950	50.220	49.750	50.000	44.317	607,061
2024-07-15	49.990	50.540	49.700	50.200	44.494	458,728
2024-07-12	49.960	50.520	49.950	50.180	44.476	414,307
2024-07-11	49.600	50.240	49.300	49.960	44.281	491,363
2024-07-10	49.350	49.760	48.770	49.400	43.785	657,413
2024-07-09	49.610	49.680	48.380	49.240	43.643	894,012
2024-07-08	49.850	50.660	49.480	49.910	44.237	621,782
2024-07-05	50.260	50.740	49.640	50.100	44.405	684,586
2024-07-04	50.020	51.240	49.840	50.300	44.583	731,613
2024-07-03	49.700	50.420	49.520	49.730	44.077	894,336
2024-07-02	48.120	49.630	47.960	49.100	43.519	956,684
2024-07-01	49.290	49.790	48.100	48.250	42.766	1,045,956
2024-06-28	47.500	48.050	47.160	47.840	42.402	927,447
2024-06-27	47.150	47.710	45.790	47.300	41.924	1,780,366
2024-06-26	48.380	48.410	47.040	47.250	41.879	938,716
2024-06-25	48.610	48.710	47.830	48.380	42.881	705,918
2024-06-24	48.600	49.410	48.200	48.710	43.173	973,395
2024-06-21	50.060	50.100	48.200	48.660	43.129	1,994,232
2024-06-20	50.000	50.280	49.620	50.160	44.459	830,647
2024-06-19	49.650	50.420	49.600	50.000	44.317	878,056
2024-06-18	49.270	49.960	48.980	49.360	43.750	932,714
2024-06-17	48.050	49.380	48.050	48.660	43.129	1,459,361
2024-06-14	49.510	49.760	47.540	48.140	42.668	1,756,986

← NewerPage 10 of 22 · 1,281 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.