Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	37.300	37.835	36.740	36.970	31.296	930,617
2023-04-06	36.950	37.030	36.370	36.675	31.046	970,195
2023-04-05	38.305	38.590	36.405	36.760	31.118	1,474,965
2023-04-04	38.565	39.640	38.375	38.375	32.485	1,473,816
2023-04-03	37.590	38.680	37.535	38.360	32.472	1,119,476
2023-03-31	37.690	37.730	37.255	37.600	31.829	898,038
2023-03-30	37.210	37.815	37.075	37.580	31.812	882,590
2023-03-29	36.845	37.020	36.495	36.945	31.275	1,018,730
2023-03-28	37.100	37.220	36.265	36.615	30.995	919,633
2023-03-27	36.200	36.765	35.755	36.495	30.894	1,455,368
2023-03-24	36.615	36.625	34.925	35.450	30.009	1,774,310
2023-03-23	37.050	37.365	36.085	36.800	31.152	1,126,105
2023-03-22	36.930	37.390	36.590	36.985	31.309	1,139,053
2023-03-21	35.950	37.090	35.830	36.755	31.114	1,618,750
2023-03-20	35.125	35.850	33.905	35.430	29.992	1,697,460
2023-03-17	37.165	37.530	35.255	35.365	29.937	3,141,070
2023-03-16	37.405	37.550	35.150	37.215	31.503	2,783,720
2023-03-15	38.930	38.950	36.055	36.655	31.029	2,387,093
2023-03-14	38.720	39.100	37.955	38.935	32.959	1,446,860
2023-03-13	40.000	40.125	38.150	38.770	32.820	2,166,773
2023-03-10	40.010	40.515	39.275	40.515	34.297	1,888,081
2023-03-09	42.340	42.540	41.060	41.210	34.885	1,368,865
2023-03-08	42.040	42.750	41.955	42.355	35.854	1,136,608
2023-03-07	42.270	42.850	42.010	42.250	35.765	939,583
2023-03-06	43.125	43.130	42.375	42.455	35.939	1,348,903
2023-03-03	42.650	43.675	42.490	43.125	36.506	1,704,971
2023-03-02	41.785	42.425	41.440	42.425	35.914	1,064,472
2023-03-01	42.865	43.060	41.855	41.955	35.516	1,467,441
2023-02-28	41.550	43.050	41.155	42.470	35.952	2,336,023
2023-02-27	40.910	42.065	40.630	41.710	35.308	1,321,683
2023-02-24	41.460	41.575	40.280	40.575	34.348	1,325,137
2023-02-23	40.700	41.710	40.605	41.275	34.940	1,225,835
2023-02-22	40.700	40.895	40.220	40.585	34.356	1,285,610
2023-02-21	41.455	41.610	40.640	40.830	34.563	1,485,259
2023-02-20	42.345	42.675	41.445	41.560	35.181	1,429,441
2023-02-17	43.300	43.570	41.880	42.210	35.732	2,218,965
2023-02-16	43.900	43.960	42.065	43.565	36.879	2,466,890
2023-02-15	42.130	43.405	42.050	43.125	36.506	1,917,998
2023-02-14	41.625	42.230	41.435	42.100	35.638	1,628,452
2023-02-13	40.850	41.725	40.750	41.535	35.160	1,118,461
2023-02-10	41.800	41.810	40.520	40.895	34.618	1,499,265
2023-02-09	41.110	41.935	41.010	41.840	35.418	1,536,902
2023-02-08	41.000	41.640	40.300	40.855	34.585	1,583,343
2023-02-07	39.330	41.215	39.265	40.820	34.555	2,222,594
2023-02-06	39.015	39.350	38.535	39.120	33.116	1,433,496
2023-02-03	38.770	39.640	38.475	39.010	33.023	1,461,670
2023-02-02	38.335	39.585	37.730	39.025	33.035	2,329,794
2023-02-01	37.530	38.550	37.185	38.400	32.506	1,510,721
2023-01-31	36.690	37.320	36.275	37.240	31.524	1,685,650
2023-01-30	38.100	38.105	36.505	36.630	31.008	1,762,984
2023-01-27	38.100	38.290	37.740	38.205	32.341	1,179,390
2023-01-26	37.500	37.860	37.045	37.830	32.024	1,105,562
2023-01-25	37.800	38.405	36.775	37.265	31.546	1,504,569
2023-01-24	37.475	37.800	36.945	37.335	31.605	915,285
2023-01-23	36.765	37.640	36.485	37.290	31.567	1,009,058
2023-01-20	36.680	36.790	35.815	36.480	30.881	1,282,586
2023-01-19	36.425	36.815	36.120	36.500	30.898	1,701,252
2023-01-18	37.900	38.785	37.275	37.275	31.554	1,678,450
2023-01-17	37.100	38.270	37.100	38.020	32.185	1,621,084
2023-01-16	36.895	37.510	36.615	37.315	31.588	1,040,614

← NewerPage 16 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.