Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	24.350	24.590	22.670	22.715	19.229	1,530,201
2022-05-04	24.200	24.275	23.650	23.650	20.020	911,473
2022-05-03	23.450	24.310	23.450	24.150	20.443	2,107,524
2022-05-02	23.150	23.490	22.310	23.260	19.690	1,650,700
2022-04-29	23.235	23.745	23.195	23.575	19.957	1,590,250
2022-04-28	22.700	23.385	22.550	22.950	19.428	1,884,982
2022-04-27	22.250	22.785	21.295	22.345	18.915	1,888,853
2022-04-26	23.520	23.600	22.120	22.120	18.725	1,721,425
2022-04-25	23.000	23.480	22.485	23.115	19.567	1,673,876
2022-04-22	23.675	25.475	23.135	23.210	19.648	3,931,244
2022-04-21	22.835	24.035	22.770	23.525	19.914	1,879,086
2022-04-20	22.950	23.360	22.765	22.840	19.335	1,651,717
2022-04-19	22.380	22.820	22.015	22.745	19.254	1,361,155
2022-04-14	22.440	22.760	22.010	22.230	18.818	1,341,276
2022-04-13	22.235	22.270	21.620	22.270	18.852	1,125,184
2022-04-12	21.725	22.445	21.555	22.170	18.767	1,251,228
2022-04-11	21.870	22.420	21.305	22.185	18.780	1,449,383
2022-04-08	22.395	22.500	21.465	21.855	18.501	1,689,546
2022-04-07	22.400	23.000	21.895	21.930	18.564	1,664,073
2022-04-06	23.095	23.275	21.705	22.120	18.725	2,453,687
2022-04-05	24.470	24.720	22.930	23.005	19.474	2,285,001
2022-04-04	24.330	24.705	23.645	24.520	20.757	1,083,968
2022-04-01	24.125	24.820	24.025	24.075	20.380	1,405,218
2022-03-31	24.800	25.285	23.765	23.875	20.211	2,116,268
2022-03-30	25.230	25.325	24.380	24.740	20.943	2,771,671
2022-03-29	23.410	25.940	23.340	25.730	21.781	4,287,495
2022-03-28	23.005	23.910	22.885	23.040	19.504	1,975,750
2022-03-25	22.765	23.550	22.475	22.995	19.466	1,944,545
2022-03-24	22.700	23.190	22.260	22.865	19.356	3,472,548
2022-03-23	23.965	24.130	22.725	23.045	19.508	2,058,432
2022-03-22	23.295	23.925	23.080	23.585	19.965	1,326,007
2022-03-21	23.410	23.865	23.025	23.180	19.622	1,828,282
2022-03-18	23.195	23.565	22.615	23.305	19.728	3,003,219
2022-03-17	24.790	24.900	22.875	23.405	19.813	3,208,575
2022-03-16	24.215	25.510	23.750	24.765	20.964	3,870,509
2022-03-15	22.290	23.510	21.655	22.990	19.461	2,680,802
2022-03-14	22.680	23.055	22.000	22.480	19.030	3,045,711
2022-03-11	22.840	23.760	22.185	22.305	18.882	2,716,005
2022-03-10	24.000	24.020	22.015	22.725	19.237	3,036,571
2022-03-09	22.575	23.885	22.280	23.680	20.046	3,773,344
2022-03-08	21.210	22.785	21.070	21.310	18.039	3,176,469
2022-03-07	21.800	23.110	20.465	21.890	18.530	3,265,124
2022-03-04	23.705	23.855	22.375	23.125	19.576	3,163,390
2022-03-03	26.000	26.025	24.075	24.195	20.482	2,294,671
2022-03-02	24.485	25.940	23.720	25.705	21.760	3,521,920
2022-03-01	28.300	28.820	25.335	25.335	21.447	3,716,583
2022-02-28	28.900	28.900	27.010	28.540	24.160	3,882,326
2022-02-25	30.000	30.585	28.745	30.545	25.857	2,784,129
2022-02-24	28.805	30.290	28.000	29.220	24.735	5,100,408
2022-02-23	33.800	34.380	32.010	32.135	27.203	2,520,978
2022-02-22	33.635	34.200	32.835	33.570	28.418	2,309,030
2022-02-21	37.295	37.825	34.795	34.880	29.527	2,258,151
2022-02-18	37.180	38.070	36.055	36.325	30.750	2,209,907
2022-02-17	37.045	37.290	35.955	36.340	30.763	1,520,367
2022-02-16	36.400	37.290	36.285	37.175	31.469	1,926,812
2022-02-15	34.250	36.355	34.030	36.260	30.695	1,854,928
2022-02-14	34.330	34.775	33.700	34.385	29.108	2,303,748
2022-02-11	35.830	36.555	35.530	35.940	30.424	1,001,335
2022-02-10	36.170	36.660	35.725	36.500	30.898	997,491
2022-02-09	35.600	36.640	35.540	36.095	30.555	1,761,531

← NewerPage 20 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.