Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	31.870	33.170	31.825	32.720	27.698	1,363,390
2022-10-19	32.170	32.725	31.695	32.035	27.118	1,191,968
2022-10-18	32.270	32.975	31.870	32.190	27.249	2,037,494
2022-10-17	30.905	32.095	30.855	31.945	27.042	1,375,357
2022-10-14	31.150	31.470	30.400	30.745	26.026	1,645,185
2022-10-13	30.300	30.930	29.735	30.775	26.052	1,701,098
2022-10-12	30.655	30.780	29.705	30.470	25.793	1,434,141
2022-10-11	30.750	30.830	29.675	30.730	26.014	2,099,338
2022-10-10	31.795	32.750	31.340	31.420	26.598	2,938,482
2022-10-07	30.000	31.200	29.600	30.680	25.971	2,489,158
2022-10-06	29.170	29.555	28.960	29.245	24.756	1,276,190
2022-10-05	29.205	29.395	28.235	28.960	24.515	1,763,246
2022-10-04	28.790	29.560	28.745	29.505	24.977	1,587,815
2022-10-03	27.780	28.440	27.275	28.440	24.075	1,401,839
2022-09-30	27.540	28.205	27.025	27.970	23.677	2,043,571
2022-09-29	29.420	29.605	27.080	27.370	23.169	2,868,393
2022-09-28	28.595	29.900	28.120	29.450	24.930	2,349,097
2022-09-27	28.375	29.025	27.990	28.760	24.346	1,483,345
2022-09-26	27.415	28.650	27.345	28.040	23.736	1,223,206
2022-09-23	29.800	29.835	27.605	27.735	23.478	2,094,082
2022-09-22	29.560	30.550	29.295	29.840	25.260	1,468,617
2022-09-21	30.895	30.900	29.795	30.150	25.523	1,635,252
2022-09-20	31.600	32.160	31.140	31.200	26.411	1,618,506
2022-09-19	31.610	31.890	30.815	31.575	26.729	1,285,444
2022-09-16	30.750	32.045	30.435	31.985	27.076	3,244,310
2022-09-15	30.515	31.630	30.510	31.450	26.623	2,064,283
2022-09-14	29.565	30.680	29.565	30.610	25.912	1,661,259
2022-09-13	30.520	30.720	29.610	29.700	25.142	1,709,511
2022-09-12	29.775	30.805	29.775	30.640	25.937	1,597,447
2022-09-09	28.900	29.680	28.900	29.375	24.867	1,199,849
2022-09-08	29.020	29.350	28.460	28.900	24.464	911,816
2022-09-07	28.060	29.100	28.010	28.960	24.515	1,057,733
2022-09-06	27.855	28.470	27.790	28.335	23.986	849,986
2022-09-05	28.410	28.640	27.705	27.760	23.499	1,701,293
2022-09-02	28.790	29.410	28.425	29.370	24.862	1,094,683
2022-09-01	28.285	28.685	28.010	28.385	24.028	951,759
2022-08-31	28.860	29.250	28.410	28.610	24.219	1,887,342
2022-08-30	28.210	28.805	27.915	28.170	23.846	871,780
2022-08-29	27.000	28.190	26.865	27.985	23.690	796,508
2022-08-26	28.450	28.750	27.245	27.405	23.199	1,322,421
2022-08-25	28.340	28.565	27.900	28.330	23.982	1,341,164
2022-08-24	27.755	28.140	27.280	28.140	23.821	1,489,575
2022-08-23	27.520	28.495	27.430	27.885	23.605	1,477,968
2022-08-22	29.055	29.100	27.855	28.015	23.715	1,502,132
2022-08-19	30.050	30.155	29.230	29.310	24.811	991,570
2022-08-18	30.025	30.475	29.860	30.240	25.599	772,678
2022-08-17	30.880	30.970	29.980	29.980	25.379	1,319,113
2022-08-16	30.745	31.075	30.505	30.745	26.026	915,458
2022-08-15	30.700	30.820	30.260	30.570	25.878	755,472
2022-08-12	30.505	30.890	30.460	30.705	25.992	951,372
2022-08-11	30.720	30.830	30.290	30.455	25.781	915,164
2022-08-10	29.450	30.720	29.450	30.550	25.861	1,539,584
2022-08-09	30.025	30.330	29.420	29.530	24.998	1,011,240
2022-08-08	29.955	30.215	29.490	30.160	25.531	1,223,523
2022-08-05	29.150	29.980	29.150	29.765	25.197	1,898,516
2022-08-04	29.585	30.020	28.925	29.235	24.748	1,578,773
2022-08-03	29.910	29.970	28.865	29.655	25.104	2,133,424
2022-08-02	29.940	30.505	29.775	29.950	25.353	2,011,446
2022-08-01	28.780	30.210	28.780	29.970	25.370	2,289,526
2022-07-29	28.100	29.365	28.065	28.745	24.333	2,373,138

← NewerPage 18 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.