Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	42.825	44.010	42.825	43.150	36.809	1,123,085
2024-03-15	42.330	43.255	42.300	42.800	36.511	1,324,211
2024-03-14	41.815	43.685	41.800	42.440	36.204	2,168,919
2024-03-13	41.300	42.095	41.255	41.865	35.713	1,482,586
2024-03-12	39.685	41.615	39.500	41.460	35.368	2,370,945
2024-03-11	39.100	39.695	38.950	39.695	33.862	945,294
2024-03-08	39.195	40.015	39.035	39.560	33.747	960,172
2024-03-07	38.510	39.415	38.255	39.220	33.457	860,890
2024-03-06	38.045	39.290	38.010	38.815	33.111	915,699
2024-03-05	38.250	38.250	37.575	37.945	32.369	825,380
2024-03-04	38.500	38.770	38.315	38.485	32.830	629,979
2024-03-01	38.850	39.380	38.390	38.690	33.005	889,664
2024-02-29	38.785	39.040	38.280	38.530	32.868	1,160,613
2024-02-28	38.370	38.750	38.055	38.690	33.005	737,112
2024-02-27	37.900	38.640	37.820	38.335	32.702	862,843
2024-02-26	37.600	37.915	37.035	37.825	32.267	797,546
2024-02-23	37.635	37.885	37.350	37.605	32.079	740,715
2024-02-22	37.440	38.395	37.420	37.600	32.075	1,370,054
2024-02-21	36.650	37.290	36.305	36.980	31.546	1,430,819
2024-02-20	37.710	37.710	36.005	36.480	31.119	2,396,183
2024-02-19	38.140	38.670	38.005	38.085	32.489	766,879
2024-02-16	40.315	40.380	38.205	38.285	32.659	1,901,521
2024-02-15	38.640	40.425	38.100	40.150	34.250	3,519,986
2024-02-14	37.300	37.925	37.170	37.690	32.152	1,135,276
2024-02-13	37.670	37.945	36.900	37.315	31.832	1,057,479
2024-02-12	37.475	38.400	37.400	37.860	32.297	1,185,149
2024-02-09	36.625	37.750	35.975	37.440	31.938	1,647,011
2024-02-08	36.800	37.330	36.265	36.915	31.491	1,414,333
2024-02-07	35.480	36.685	35.330	36.240	30.915	1,239,090
2024-02-06	36.040	36.225	35.370	35.485	30.271	693,378
2024-02-05	36.105	37.155	35.590	35.895	30.620	1,764,693
2024-02-02	34.885	35.800	34.660	35.500	30.283	1,115,750
2024-02-01	34.700	35.440	34.385	34.595	29.511	946,664
2024-01-31	34.645	35.530	34.415	35.070	29.917	1,086,437
2024-01-30	35.500	36.030	34.100	34.740	29.635	1,848,834
2024-01-29	34.435	34.450	33.550	34.305	29.264	747,280
2024-01-26	34.255	34.525	34.015	34.355	29.307	840,068
2024-01-25	34.640	34.640	33.895	34.210	29.183	923,414
2024-01-24	35.330	35.360	34.560	34.805	29.691	596,842
2024-01-23	34.795	35.370	34.585	35.010	29.865	1,089,140
2024-01-22	34.635	35.030	34.530	34.630	29.541	655,084
2024-01-19	34.500	34.585	34.075	34.240	29.209	658,160
2024-01-18	33.800	34.785	33.585	34.420	29.362	982,000
2024-01-17	34.050	34.050	33.265	33.755	28.795	958,274
2024-01-16	34.530	34.800	33.975	34.460	29.396	721,730
2024-01-15	34.580	34.765	34.065	34.645	29.554	760,733
2024-01-12	35.600	35.660	34.440	34.505	29.435	1,134,375
2024-01-11	36.200	36.660	35.500	35.535	30.313	783,271
2024-01-10	35.980	36.235	35.660	35.905	30.629	749,834
2024-01-09	36.530	36.625	35.865	36.125	30.817	571,220
2024-01-08	36.300	36.580	35.720	36.555	31.183	618,225
2024-01-05	35.800	36.485	35.380	36.370	31.026	724,317
2024-01-04	36.405	36.500	35.900	36.020	30.727	912,340
2024-01-03	37.200	37.480	36.075	36.375	31.030	991,180
2024-01-02	37.055	37.750	36.720	37.330	31.845	601,589
2023-12-29	37.160	37.235	36.890	36.905	31.482	445,895
2023-12-28	37.485	37.640	37.015	37.145	31.687	520,944
2023-12-27	37.700	37.840	37.465	37.485	31.977	431,481
2023-12-22	38.030	38.185	37.520	37.685	32.147	453,561
2023-12-21	37.995	38.135	37.505	38.065	32.472	840,981

← NewerPage 12 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.