Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	39.270	39.620	38.390	38.560	32.894	776,415
2023-12-19	39.150	39.550	39.000	39.165	33.410	533,345
2023-12-18	39.200	39.455	39.030	39.205	33.444	679,003
2023-12-15	39.220	40.150	39.220	39.275	33.504	2,230,940
2023-12-14	37.525	39.270	37.525	39.045	33.308	2,085,255
2023-12-13	37.660	37.930	36.535	36.690	31.299	994,679
2023-12-12	38.500	38.740	37.200	37.615	32.088	1,433,915
2023-12-11	37.850	38.065	37.495	38.000	32.416	818,372
2023-12-08	37.600	38.235	36.970	37.980	32.399	1,160,227
2023-12-07	37.835	38.280	37.135	37.620	32.092	872,655
2023-12-06	36.190	38.210	36.120	38.020	32.433	1,437,776
2023-12-05	35.910	36.100	35.710	35.910	30.633	1,146,409
2023-12-04	36.250	36.365	35.820	36.195	30.876	477,363
2023-12-01	36.190	36.270	35.875	36.245	30.919	535,574
2023-11-30	35.920	36.345	35.715	35.990	30.701	1,010,750
2023-11-29	35.000	36.225	34.930	35.825	30.561	1,032,856
2023-11-28	34.750	35.125	34.630	35.025	29.878	512,567
2023-11-27	35.070	35.170	34.855	34.895	29.767	445,852
2023-11-24	34.490	35.075	34.330	35.075	29.921	725,786
2023-11-23	34.300	34.600	34.205	34.450	29.388	423,946
2023-11-22	34.355	34.600	34.310	34.325	29.281	652,318
2023-11-21	35.450	35.645	34.220	34.305	29.264	938,957
2023-11-20	35.610	35.780	35.125	35.540	30.318	629,320
2023-11-17	35.250	35.840	35.045	35.560	30.335	961,562
2023-11-16	35.765	35.990	35.305	35.310	30.121	813,290
2023-11-15	35.275	36.025	34.720	35.790	30.531	1,410,268
2023-11-14	34.310	35.160	33.595	34.995	29.853	1,284,191
2023-11-13	34.250	34.500	33.900	34.195	29.170	518,278
2023-11-10	33.850	34.200	33.695	34.005	29.008	519,951
2023-11-09	34.110	34.565	33.770	34.115	29.102	778,486
2023-11-08	33.275	34.240	33.150	33.870	28.893	733,145
2023-11-07	34.460	34.630	33.380	33.550	28.620	993,245
2023-11-06	34.950	35.770	34.575	34.635	29.546	815,796
2023-11-03	34.260	34.930	34.115	34.735	29.631	1,276,562
2023-11-02	33.400	34.245	33.280	33.875	28.897	738,303
2023-11-01	33.290	33.500	32.815	33.010	28.159	642,447
2023-10-31	32.460	33.365	32.375	33.050	28.194	890,908
2023-10-30	32.440	32.755	32.205	32.430	27.665	644,755
2023-10-27	32.210	32.970	31.990	32.445	27.677	879,060
2023-10-26	32.060	32.200	31.320	32.015	27.311	1,231,945
2023-10-25	32.770	33.090	32.120	32.545	27.763	788,763
2023-10-24	32.950	33.220	32.570	32.855	28.027	874,109
2023-10-23	33.350	33.485	32.275	32.995	28.147	1,116,097
2023-10-20	33.210	33.990	32.920	33.240	28.356	1,471,191
2023-10-19	34.170	35.100	33.115	33.425	28.513	3,102,189
2023-10-18	36.820	37.440	36.005	36.070	30.770	975,023
2023-10-17	36.400	37.120	36.145	36.960	31.529	742,409
2023-10-16	36.340	36.960	35.895	36.505	31.141	576,225
2023-10-13	37.050	37.420	36.170	36.250	30.923	826,042
2023-10-12	37.710	38.135	37.255	37.270	31.793	649,996
2023-10-11	36.675	37.675	36.665	37.465	31.960	1,003,390
2023-10-10	35.815	37.155	35.815	36.735	31.337	1,015,415
2023-10-09	35.330	35.635	34.825	35.415	30.211	617,930
2023-10-06	35.385	35.725	34.950	35.725	30.475	727,368
2023-10-05	35.750	35.940	35.070	35.070	29.917	779,384
2023-10-04	35.525	36.055	34.530	35.615	30.382	1,356,896
2023-10-03	37.865	38.040	35.945	35.945	30.663	1,459,914
2023-10-02	39.355	39.415	38.105	38.195	32.582	824,411
2023-09-29	38.750	39.110	38.385	38.875	33.163	985,064
2023-09-28	38.495	38.935	38.070	38.820	33.116	752,790

← NewerPage 13 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.