Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	37.550	38.995	37.450	38.855	33.145	1,321,478
2023-07-04	38.650	38.785	37.720	37.860	32.297	841,045
2023-07-03	38.860	39.565	38.465	38.535	32.873	1,119,963
2023-06-30	38.425	39.000	38.400	38.580	32.911	1,253,389
2023-06-29	38.000	39.265	37.105	38.265	32.642	2,498,049
2023-06-28	36.500	36.700	35.910	36.455	31.098	1,110,527
2023-06-27	35.930	36.265	35.555	36.200	30.881	1,081,632
2023-06-26	35.525	35.675	34.615	35.635	30.399	818,080
2023-06-23	35.350	35.890	34.985	35.670	30.429	1,022,205
2023-06-22	35.340	35.575	34.930	35.415	30.211	1,270,255
2023-06-21	35.700	36.680	35.690	35.790	30.531	1,698,541
2023-06-20	36.465	36.500	35.250	35.495	30.279	1,614,748
2023-06-19	36.550	37.710	36.505	36.880	31.461	1,632,052
2023-06-16	36.700	37.495	36.450	36.755	31.354	2,664,653
2023-06-15	35.400	36.540	35.215	36.540	31.171	2,130,014
2023-06-14	34.355	35.780	34.355	35.575	30.347	1,793,702
2023-06-13	34.310	34.400	33.795	34.225	29.196	994,933
2023-06-12	33.295	33.990	33.225	33.925	28.940	1,081,785
2023-06-09	32.875	33.175	32.700	33.085	28.223	807,741
2023-06-08	32.560	33.565	32.525	32.870	28.040	895,283
2023-06-07	33.400	33.620	32.390	32.515	27.737	1,391,154
2023-06-06	33.165	33.400	32.650	33.350	28.449	682,790
2023-06-05	33.050	33.760	32.935	33.320	28.424	1,170,135
2023-06-02	31.950	33.160	31.875	33.095	28.232	1,034,908
2023-06-01	31.540	32.020	31.270	31.510	26.880	888,347
2023-05-31	32.450	32.450	31.185	31.285	26.688	1,783,485
2023-05-30	33.095	33.410	32.695	32.695	27.891	673,771
2023-05-29	33.420	33.490	32.770	33.035	28.181	423,428
2023-05-26	32.705	33.255	32.260	33.230	28.347	868,106
2023-05-25	32.900	32.975	31.925	32.515	27.737	1,001,416
2023-05-24	33.400	33.470	32.490	32.745	27.933	1,021,940
2023-05-23	33.640	33.760	33.290	33.695	28.744	511,443
2023-05-22	33.600	33.810	33.425	33.645	28.701	453,065
2023-05-19	33.750	34.000	33.565	33.565	28.633	1,093,155
2023-05-18	32.920	33.730	32.890	33.615	28.675	1,092,334
2023-05-17	32.100	32.895	32.020	32.680	27.878	693,583
2023-05-16	33.220	33.260	32.455	32.625	27.618	1,221,859
2023-05-15	33.700	33.850	33.220	33.410	28.282	642,217
2023-05-12	33.560	33.850	33.475	33.555	28.405	935,668
2023-05-11	32.870	33.775	32.835	33.325	28.210	1,310,438
2023-05-10	33.000	33.550	32.915	33.025	27.956	1,019,406
2023-05-09	32.790	33.010	32.360	32.625	27.618	806,216
2023-05-08	32.760	32.860	32.480	32.690	27.673	820,196
2023-05-05	31.690	32.930	31.605	32.800	27.766	1,228,748
2023-05-04	32.400	32.400	31.190	31.395	26.576	1,547,780
2023-05-03	33.100	33.180	32.260	32.360	27.393	1,023,833
2023-05-02	33.700	34.060	32.810	32.990	27.927	1,126,068
2023-04-28	33.350	33.715	32.600	33.630	28.468	1,185,523
2023-04-27	32.700	33.560	32.625	33.040	27.969	786,779
2023-04-26	33.050	33.175	32.585	32.750	27.724	1,151,443
2023-04-25	32.965	33.345	32.755	33.110	28.028	1,186,893
2023-04-24	33.315	33.505	32.930	33.105	28.024	1,343,591
2023-04-21	33.735	33.890	32.615	33.315	28.202	2,419,659
2023-04-20	35.510	35.550	33.500	33.700	28.528	3,807,369
2023-04-19	35.780	36.855	35.270	36.620	31.000	1,869,620
2023-04-18	36.750	37.240	36.580	36.885	31.224	942,955
2023-04-17	38.095	38.385	36.205	36.550	30.940	1,584,274
2023-04-14	37.700	38.640	36.750	38.040	32.202	1,422,116
2023-04-13	37.085	37.900	37.080	37.780	31.981	1,205,808
2023-04-12	37.000	37.745	36.885	37.040	31.355	1,007,683

← NewerPage 15 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.