Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	50.700	50.700	49.070	49.630	43.989	1,021,697
2024-06-12	50.680	51.300	49.930	50.780	45.008	1,220,920
2024-06-11	51.760	52.480	50.160	50.680	44.919	1,024,037
2024-06-10	50.620	51.640	49.700	51.640	45.770	1,343,819
2024-06-07	51.860	51.940	50.420	51.220	45.398	1,225,283
2024-06-06	52.320	52.420	51.460	51.920	46.019	843,848
2024-06-05	52.580	53.400	52.040	52.220	46.284	717,678
2024-06-04	53.380	53.440	52.160	52.480	46.515	969,037
2024-06-03	53.780	54.540	53.640	53.720	47.614	723,086
2024-05-31	53.920	54.100	52.640	53.580	47.490	1,378,169
2024-05-30	52.980	54.460	52.960	53.980	47.844	1,089,466
2024-05-29	52.460	53.780	52.300	53.360	47.295	2,316,658
2024-05-28	50.500	52.080	50.480	51.700	45.824	1,187,498
2024-05-27	50.000	50.600	49.250	50.380	44.654	852,088
2024-05-24	48.120	50.660	48.120	50.300	44.583	1,527,566
2024-05-23	48.200	48.580	47.510	47.810	42.376	840,870
2024-05-22	47.550	48.110	46.550	48.110	42.642	1,419,764
2024-05-21	49.700	49.960	48.670	49.270	42.030	863,393
2024-05-20	50.200	50.340	49.790	49.790	42.474	515,152
2024-05-17	49.740	50.380	49.430	50.200	42.823	993,921
2024-05-16	49.960	49.960	49.310	49.860	42.533	524,138
2024-05-15	49.780	50.240	49.150	50.100	42.738	914,564
2024-05-14	49.450	50.400	49.450	49.850	42.525	740,651
2024-05-13	48.510	49.710	48.380	49.350	42.098	678,534
2024-05-10	48.490	48.610	47.920	48.300	41.203	622,195
2024-05-09	47.880	48.990	47.600	48.280	41.186	597,819
2024-05-08	48.100	48.470	47.550	47.870	40.836	726,149
2024-05-07	48.550	48.550	47.680	48.140	41.066	604,546
2024-05-06	48.090	48.600	47.730	48.210	41.126	587,250
2024-05-03	48.150	48.330	47.760	48.000	40.947	519,551
2024-05-02	46.770	48.160	46.730	47.640	40.640	1,509,731
2024-04-30	49.400	49.700	45.850	46.740	39.872	2,382,428
2024-04-29	48.780	49.780	48.780	49.470	42.201	679,747
2024-04-26	48.370	49.070	47.950	48.550	41.416	730,066
2024-04-25	48.900	49.320	47.840	48.000	40.947	816,116
2024-04-24	47.840	49.330	47.370	48.820	41.646	1,442,179
2024-04-23	48.330	48.390	46.410	47.660	40.657	1,646,702
2024-04-22	47.810	48.440	47.160	47.470	40.495	1,202,111
2024-04-19	48.050	48.170	46.660	47.730	40.716	1,637,167
2024-04-18	48.400	49.040	48.310	48.820	41.646	825,017
2024-04-17	48.190	48.940	47.830	48.290	41.194	872,903
2024-04-16	49.360	49.440	47.700	48.190	41.109	1,758,653
2024-04-15	50.180	51.220	49.960	50.120	42.755	1,067,755
2024-04-12	50.680	51.260	49.810	50.180	42.806	1,373,951
2024-04-11	50.320	50.440	49.400	50.300	42.909	1,276,683
2024-04-10	51.000	51.840	49.780	50.320	42.926	1,379,418
2024-04-09	50.560	51.260	50.360	50.600	43.165	1,095,293
2024-04-08	49.600	50.980	49.530	50.260	42.875	1,143,176
2024-04-05	48.600	49.870	48.300	49.660	42.363	1,308,568
2024-04-04	48.190	50.120	48.150	49.600	42.312	1,528,684
2024-04-03	47.470	48.420	47.200	48.080	41.015	1,473,613
2024-04-02	46.670	47.870	46.600	47.500	40.520	1,793,121
2024-03-28	46.450	47.120	46.420	46.795	39.919	895,026
2024-03-27	46.835	47.450	46.010	46.415	39.595	1,105,385
2024-03-26	45.780	46.800	45.380	46.800	39.923	1,799,811
2024-03-25	45.095	45.780	44.970	45.590	38.891	952,772
2024-03-22	44.825	45.610	44.825	45.435	38.759	778,576
2024-03-21	45.045	45.655	44.840	45.125	38.494	1,282,212
2024-03-20	43.645	44.670	43.645	44.535	37.991	906,029
2024-03-19	43.250	44.375	43.250	43.860	37.415	970,699

← NewerPage 11 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.