Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.890	26.140	25.650	26.140	26.140	1,198,308
2026-07-23	26.400	26.550	26.030	26.030	26.030	1,092,701
2026-07-22	25.700	26.570	25.460	26.360	26.360	1,502,014
2026-07-21	25.800	25.890	25.480	25.880	25.880	1,073,712
2026-07-20	25.990	26.380	25.770	25.900	25.900	1,329,154
2026-07-17	26.740	26.820	26.050	26.140	26.140	1,199,250
2026-07-16	26.790	27.220	26.600	26.890	26.890	1,102,893
2026-07-15	25.760	26.790	25.590	26.790	26.790	1,625,070
2026-07-14	25.920	26.160	25.690	25.840	25.840	771,655
2026-07-13	25.600	26.230	25.500	26.180	26.180	1,172,738
2026-07-10	25.450	25.830	25.240	25.810	25.810	1,073,006
2026-07-09	25.410	25.650	25.070	25.290	25.290	842,487
2026-07-08	25.940	25.940	25.100	25.240	25.240	1,505,041
2026-07-07	26.600	27.060	26.320	26.330	26.330	1,205,025
2026-07-06	26.560	26.630	26.100	26.150	26.150	862,362
2026-07-03	25.940	26.560	25.750	26.370	26.370	1,069,316
2026-07-02	26.200	26.380	25.400	25.940	25.940	2,087,388
2026-07-01	26.000	26.500	25.300	26.280	26.280	2,480,295
2026-06-30	25.250	25.310	24.660	25.080	25.080	1,966,800
2026-06-29	26.030	26.030	25.280	25.280	25.280	1,850,943
2026-06-26	26.200	26.440	25.740	26.070	26.070	1,570,266
2026-06-25	26.610	26.690	26.180	26.210	26.210	1,470,915
2026-06-24	26.600	26.970	26.350	26.610	26.610	1,506,929
2026-06-23	27.360	27.360	26.100	26.620	26.620	1,830,534
2026-06-22	28.070	28.140	27.315	27.820	27.820	1,130,870
2026-06-19	27.070	28.140	27.070	28.080	28.080	2,744,520
2026-06-18	27.420	27.440	26.300	27.030	27.030	1,431,274
2026-06-17	27.410	27.790	26.840	27.230	27.230	1,725,144
2026-06-16	28.740	28.860	27.690	27.820	27.820	1,520,624
2026-06-15	28.690	29.750	28.690	28.800	28.800	1,917,652
2026-06-12	27.600	28.280	27.510	27.770	27.770	1,774,670
2026-06-11	26.600	27.050	26.400	26.830	26.830	1,078,023
2026-06-10	27.220	27.340	26.420	26.690	26.690	1,504,447
2026-06-09	26.870	27.600	26.660	27.120	27.120	1,208,162
2026-06-08	26.500	26.970	26.340	26.970	26.970	1,323,664
2026-06-05	27.250	27.450	26.680	26.810	26.810	1,134,753
2026-06-04	27.220	27.810	26.960	27.150	27.150	1,185,420
2026-06-03	27.760	27.850	27.260	27.260	27.260	1,657,647
2026-06-02	28.540	28.670	27.630	28.020	28.020	1,690,928
2026-06-01	29.430	29.430	28.440	28.440	28.440	1,523,241
2026-05-29	29.920	30.210	29.490	29.590	29.590	1,684,912
2026-05-28	29.750	29.940	29.400	29.670	29.670	1,020,858
2026-05-27	28.890	30.150	28.860	29.900	29.900	1,423,945
2026-05-26	28.730	29.150	28.650	28.660	28.660	866,528
2026-05-25	28.140	29.000	28.140	28.770	28.770	867,983
2026-05-22	27.550	27.900	27.530	27.860	27.860	821,864
2026-05-21	28.040	28.150	27.330	27.440	27.440	1,183,650
2026-05-20	27.920	28.030	27.220	27.770	27.770	1,756,813
2026-05-19	28.530	28.680	28.060	28.060	28.060	1,088,833
2026-05-18	28.060	29.070	27.950	28.600	28.600	1,434,808
2026-05-15	28.290	28.690	28.140	28.390	28.390	1,575,649
2026-05-14	28.340	28.770	28.300	28.310	28.310	973,654
2026-05-13	27.570	28.100	26.950	28.100	28.100	1,508,650
2026-05-12	27.750	27.960	27.430	27.500	27.500	1,012,751
2026-05-11	27.550	28.030	27.470	27.940	27.940	1,629,585
2026-05-08	28.630	29.000	28.250	28.600	28.600	2,432,368
2026-05-07	30.990	31.580	30.870	31.140	28.940	1,604,826
2026-05-06	29.990	31.720	29.920	30.700	28.531	1,790,360
2026-05-05	29.310	29.640	29.210	29.440	27.360	1,383,261
2026-05-04	30.060	30.250	29.110	29.550	27.462	1,462,840

← NewerPage 2 of 22 · 1,283 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.