Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	37.965	38.650	37.820	38.350	32.715	725,815
2023-09-26	38.105	38.250	37.545	37.900	32.331	651,671
2023-09-25	38.010	38.535	37.800	38.230	32.612	842,073
2023-09-22	38.980	38.980	37.950	38.350	32.715	1,230,812
2023-09-21	38.700	39.480	38.700	39.175	33.418	1,131,742
2023-09-20	38.470	39.290	38.105	39.020	33.286	881,040
2023-09-19	37.910	38.940	37.890	38.430	32.783	1,134,239
2023-09-18	38.050	38.400	37.315	37.760	32.211	924,233
2023-09-15	37.900	38.655	37.335	38.145	32.540	2,004,136
2023-09-14	37.525	37.815	36.715	37.645	32.113	1,023,302
2023-09-13	36.635	38.820	36.480	37.495	31.985	1,804,009
2023-09-12	36.805	36.965	36.210	36.735	31.337	666,844
2023-09-11	36.165	36.705	36.030	36.535	31.166	635,817
2023-09-08	36.315	36.580	35.305	35.985	30.697	1,006,356
2023-09-07	35.685	36.825	35.685	36.300	30.966	1,291,880
2023-09-06	35.200	36.415	35.140	35.880	30.608	1,208,007
2023-09-05	34.650	35.680	34.575	35.335	30.143	1,155,361
2023-09-04	35.210	35.465	34.725	34.795	29.682	990,824
2023-09-01	36.080	36.530	34.900	35.000	29.857	2,919,863
2023-08-31	37.625	38.150	37.335	37.335	31.849	1,372,430
2023-08-30	37.425	37.675	37.170	37.215	31.746	527,997
2023-08-29	37.130	37.325	36.860	37.325	31.840	589,095
2023-08-28	36.780	37.110	36.735	37.000	31.563	512,946
2023-08-25	36.270	36.775	36.085	36.405	31.056	427,589
2023-08-24	37.500	37.710	36.190	36.375	31.030	771,209
2023-08-23	37.940	37.980	36.960	37.255	31.781	580,448
2023-08-22	37.605	38.220	37.535	37.855	32.292	751,477
2023-08-21	36.660	37.465	36.635	37.345	31.857	813,916
2023-08-18	36.510	36.785	36.095	36.655	31.269	825,610
2023-08-17	37.055	37.120	36.550	36.800	31.392	702,125
2023-08-16	37.050	37.475	36.930	37.260	31.785	491,571
2023-08-15	37.815	37.815	37.075	37.185	31.721	473,711
2023-08-14	37.580	37.935	37.395	37.500	31.990	533,735
2023-08-11	38.225	38.250	37.735	37.820	32.263	622,416
2023-08-10	38.200	38.900	38.130	38.320	32.689	677,947
2023-08-09	38.400	38.515	37.775	37.775	32.224	603,325
2023-08-08	37.915	38.060	36.980	37.645	32.113	969,200
2023-08-07	38.200	38.585	38.045	38.195	32.582	621,206
2023-08-04	38.555	38.760	38.205	38.430	32.783	648,751
2023-08-03	38.600	38.850	38.015	38.310	32.681	1,013,924
2023-08-02	39.000	39.140	38.385	38.800	33.099	969,071
2023-08-01	39.805	39.825	39.020	39.440	33.645	805,850
2023-07-31	40.550	40.615	39.585	39.905	34.041	945,557
2023-07-28	40.320	40.760	39.445	40.535	34.579	952,316
2023-07-27	40.000	40.690	38.705	40.320	34.395	1,657,716
2023-07-26	39.505	39.815	38.565	39.535	33.726	1,112,683
2023-07-25	40.450	40.510	39.360	39.520	33.713	771,009
2023-07-24	39.200	40.095	38.990	40.000	34.122	1,060,823
2023-07-21	38.480	39.655	38.430	39.315	33.538	910,529
2023-07-20	38.745	38.870	38.480	38.505	32.847	687,663
2023-07-19	39.270	39.460	38.550	38.955	33.231	782,514
2023-07-18	38.250	38.770	38.235	38.575	32.907	515,641
2023-07-17	38.075	38.570	37.770	38.220	32.604	622,394
2023-07-14	38.600	38.740	38.165	38.370	32.732	714,774
2023-07-13	38.575	38.870	38.405	38.615	32.941	687,296
2023-07-12	38.250	38.885	38.125	38.595	32.924	853,896
2023-07-11	38.050	38.310	37.345	38.060	32.467	654,046
2023-07-10	37.600	37.980	36.870	37.815	32.258	806,082
2023-07-07	37.605	37.820	36.970	37.775	32.224	1,160,965
2023-07-06	38.580	38.690	37.335	37.635	32.105	1,329,808

← NewerPage 14 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.