Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	26.530	27.500	26.500	27.350	23.152	1,838,365
2022-07-27	25.900	26.295	25.785	26.260	22.230	1,107,387
2022-07-26	26.300	26.315	25.310	25.755	21.802	1,434,206
2022-07-25	25.750	26.930	25.650	26.365	22.318	1,817,083
2022-07-22	25.350	25.990	24.965	25.830	21.866	1,352,282
2022-07-21	25.900	26.145	25.210	25.485	21.574	2,019,485
2022-07-20	25.875	26.380	24.935	25.870	21.899	1,855,778
2022-07-19	24.625	26.185	24.625	25.890	21.916	1,640,865
2022-07-18	24.525	24.990	24.360	24.795	20.989	1,007,715
2022-07-15	22.855	24.335	22.715	24.260	20.537	2,009,625
2022-07-14	23.150	23.485	22.530	22.685	19.203	1,103,517
2022-07-13	23.585	23.600	22.765	23.225	19.660	1,267,356
2022-07-12	23.020	23.730	22.630	23.730	20.088	1,654,352
2022-07-11	23.870	24.435	23.360	23.360	19.775	1,247,997
2022-07-08	23.845	24.900	23.450	24.620	20.841	1,660,902
2022-07-07	23.100	24.125	22.980	24.005	20.321	1,814,185
2022-07-06	23.240	23.410	22.330	22.625	19.153	1,408,907
2022-07-05	24.455	24.455	22.685	22.735	19.246	1,774,744
2022-07-04	24.750	24.770	23.880	24.145	20.439	999,280
2022-07-01	23.475	24.795	23.260	24.355	20.617	1,619,141
2022-06-30	24.060	24.205	22.855	23.790	20.139	2,038,823
2022-06-29	25.055	25.320	24.420	24.425	20.676	1,732,318
2022-06-28	25.635	26.715	25.635	25.865	21.895	1,462,899
2022-06-27	25.150	26.060	24.910	25.270	21.392	1,142,283
2022-06-24	25.510	25.565	24.460	24.710	20.918	1,733,081
2022-06-23	25.990	26.480	25.235	25.235	21.362	1,327,850
2022-06-22	25.815	26.695	24.950	26.135	22.124	1,481,528
2022-06-21	26.100	26.960	25.930	26.330	22.289	1,235,432
2022-06-20	24.950	26.375	24.710	26.375	22.327	1,995,573
2022-06-17	23.895	24.340	23.305	24.035	20.346	2,334,523
2022-06-16	25.350	25.365	23.680	23.680	20.046	1,380,914
2022-06-15	24.650	25.600	24.650	25.395	21.497	1,397,657
2022-06-14	24.815	24.850	24.005	24.250	20.528	1,475,428
2022-06-13	25.595	25.880	24.185	24.385	20.642	2,221,806
2022-06-10	27.030	27.465	26.305	26.335	22.293	1,697,923
2022-06-09	27.120	27.770	26.975	27.250	23.068	1,458,079
2022-06-08	26.610	27.815	26.545	27.400	23.195	2,090,730
2022-06-07	26.320	26.680	26.125	26.400	22.348	984,514
2022-06-06	26.095	26.845	26.020	26.630	22.543	947,460
2022-06-03	26.530	26.590	25.770	25.770	21.815	1,079,131
2022-06-02	26.225	26.390	26.030	26.275	22.242	887,197
2022-06-01	26.050	26.685	25.935	26.185	22.166	1,559,693
2022-05-31	25.550	25.800	25.100	25.550	21.629	1,763,308
2022-05-30	25.475	25.995	25.415	25.710	21.764	971,246
2022-05-27	25.365	25.530	25.015	25.185	21.320	1,042,390
2022-05-26	24.330	25.325	24.260	25.310	21.425	1,155,548
2022-05-25	24.260	24.495	23.775	24.390	20.647	1,060,914
2022-05-24	23.920	24.565	23.620	23.860	20.198	1,018,835
2022-05-23	24.780	24.890	23.995	24.280	20.554	1,224,546
2022-05-20	24.380	25.300	24.175	24.175	20.465	2,081,299
2022-05-19	23.370	24.115	23.020	24.115	20.414	1,531,288
2022-05-18	24.250	24.490	23.810	23.810	20.156	896,429
2022-05-17	24.060	24.685	24.060	24.250	20.528	1,805,545
2022-05-16	23.385	23.810	23.120	23.590	19.969	1,466,148
2022-05-13	22.630	23.705	22.130	23.600	19.978	2,062,836
2022-05-12	22.485	22.485	21.200	22.425	18.983	3,396,718
2022-05-11	22.625	23.120	22.400	22.945	19.423	1,254,869
2022-05-10	22.940	22.980	22.315	22.375	18.941	1,257,446
2022-05-09	23.040	23.270	22.455	22.455	19.009	1,281,289
2022-05-06	22.735	23.530	22.275	23.170	19.614	1,407,185

← NewerPage 19 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.