Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	37.490	37.520	35.630	37.135	31.435	2,735,694
2023-01-12	37.325	38.270	37.000	37.680	31.897	2,519,705
2023-01-11	36.695	37.465	36.695	37.065	31.376	1,833,501
2023-01-10	35.560	36.975	35.530	36.365	30.784	1,514,120
2023-01-09	35.850	36.185	35.235	35.590	30.128	1,511,483
2023-01-06	35.260	36.415	34.900	36.145	30.597	1,788,875
2023-01-05	34.550	35.305	34.505	35.070	29.687	1,210,491
2023-01-04	33.200	34.935	33.200	34.700	29.374	1,554,996
2023-01-03	33.500	33.815	33.105	33.185	28.092	1,064,425
2023-01-02	31.500	33.455	31.405	33.400	28.274	1,154,990
2022-12-30	31.430	31.495	31.150	31.275	26.475	505,427
2022-12-29	31.135	31.655	31.070	31.550	26.708	774,762
2022-12-28	31.560	31.590	31.075	31.240	26.445	660,872
2022-12-27	31.500	31.685	31.310	31.370	26.555	385,095
2022-12-23	31.275	31.670	31.195	31.395	26.576	643,221
2022-12-22	32.375	32.395	31.045	31.210	26.420	1,393,231
2022-12-21	31.900	32.430	31.535	32.415	27.440	1,033,574
2022-12-20	32.300	32.330	31.635	31.850	26.962	1,462,883
2022-12-19	32.835	33.250	32.755	32.920	27.867	879,351
2022-12-16	33.235	33.280	32.450	32.695	27.677	2,862,468
2022-12-15	33.510	34.045	33.065	33.225	28.126	1,842,635
2022-12-14	33.590	33.910	33.495	33.795	28.608	1,030,364
2022-12-13	34.135	34.770	33.300	33.660	28.494	1,630,770
2022-12-12	34.150	34.355	33.570	34.035	28.811	1,124,392
2022-12-09	34.300	34.475	33.685	34.405	29.124	1,196,426
2022-12-08	34.500	35.130	33.710	34.150	28.909	2,197,979
2022-12-07	34.575	35.705	34.500	34.500	29.205	1,408,726
2022-12-06	34.890	35.135	34.240	34.715	29.387	1,315,017
2022-12-05	34.310	35.255	33.940	35.050	29.670	1,272,306
2022-12-02	34.900	34.900	34.005	34.600	29.290	1,437,150
2022-12-01	34.910	35.375	34.515	34.990	29.620	1,643,236
2022-11-30	34.000	35.595	33.995	34.810	29.467	1,948,297
2022-11-29	33.505	33.955	33.060	33.780	28.595	1,413,544
2022-11-28	33.670	33.790	32.990	33.390	28.265	1,386,989
2022-11-25	34.430	34.635	33.615	33.770	28.587	1,246,669
2022-11-24	33.325	34.420	33.320	34.255	28.998	1,497,362
2022-11-23	33.420	33.625	32.825	33.210	28.113	899,843
2022-11-22	33.350	33.775	33.140	33.365	28.244	1,189,941
2022-11-21	32.925	33.920	32.835	33.390	28.265	1,531,161
2022-11-18	33.000	33.250	32.705	33.045	27.973	1,343,459
2022-11-17	32.070	32.830	31.970	32.780	27.749	1,669,832
2022-11-16	32.845	32.980	31.710	32.040	27.122	1,735,107
2022-11-15	32.855	33.530	32.855	33.270	28.164	1,493,642
2022-11-14	32.735	33.315	32.635	32.760	27.732	1,808,125
2022-11-11	31.400	32.810	31.375	32.530	27.537	2,427,749
2022-11-10	29.095	31.180	28.935	31.135	26.356	2,687,519
2022-11-09	30.450	30.550	29.045	29.405	24.892	2,328,744
2022-11-08	31.195	31.445	30.110	30.620	25.920	2,437,342
2022-11-07	30.560	32.040	30.470	31.665	26.805	1,835,664
2022-11-04	30.400	31.125	29.745	30.515	25.832	1,978,715
2022-11-03	31.210	31.270	30.010	30.330	25.675	1,511,583
2022-11-02	32.070	32.300	31.225	31.520	26.682	1,144,476
2022-11-01	31.465	32.445	31.425	31.900	27.004	1,023,754
2022-10-31	31.455	31.455	30.000	31.170	26.386	1,468,423
2022-10-28	31.310	31.405	30.700	31.300	26.496	1,216,817
2022-10-27	31.940	32.175	31.445	31.790	26.911	955,596
2022-10-26	31.700	32.200	31.500	31.850	26.962	1,163,383
2022-10-25	32.260	32.500	31.290	31.840	26.953	1,210,337
2022-10-24	32.645	32.835	31.595	32.025	27.110	1,804,993
2022-10-21	32.700	32.795	31.765	32.760	27.732	2,239,819

← NewerPage 17 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.