Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	34.870	35.690	34.550	35.155	29.759	1,290,144
2022-02-07	34.600	34.970	34.390	34.720	29.391	1,039,080
2022-02-04	35.920	36.120	33.590	34.295	29.031	2,272,942
2022-02-03	34.940	35.715	34.920	35.715	30.233	1,503,293
2022-02-02	35.100	35.420	34.850	34.850	29.501	1,039,703
2022-02-01	35.200	35.380	34.420	35.110	29.721	1,337,764
2022-01-31	35.250	35.300	34.305	34.915	29.556	1,360,427
2022-01-28	35.345	35.345	33.855	34.570	29.264	2,010,273
2022-01-27	35.000	36.860	34.700	35.430	29.992	2,501,408
2022-01-26	33.895	35.875	33.720	35.380	29.950	3,159,756
2022-01-25	32.980	33.955	32.630	33.400	28.274	1,926,553
2022-01-24	34.000	34.795	32.075	32.380	27.410	3,089,428
2022-01-21	33.200	33.405	32.635	33.315	28.202	1,393,949
2022-01-20	34.025	34.245	33.200	33.855	28.659	1,213,297
2022-01-19	33.550	34.550	33.550	33.940	28.731	1,814,540
2022-01-18	33.745	34.210	33.290	33.770	28.587	1,061,882
2022-01-17	34.105	34.490	33.635	34.040	28.816	933,772
2022-01-14	33.600	34.585	33.310	33.545	28.396	1,783,417
2022-01-13	32.445	34.315	31.855	33.885	28.684	2,097,820
2022-01-12	33.840	33.910	32.030	32.400	27.427	2,338,667
2022-01-11	34.190	34.300	33.510	33.595	28.439	1,631,149
2022-01-10	34.310	34.590	33.750	34.025	28.803	1,564,185
2022-01-07	34.325	34.555	33.775	34.235	28.981	1,115,732
2022-01-06	33.300	34.775	33.160	34.130	28.892	1,668,652
2022-01-05	32.615	34.000	32.600	34.000	28.782	2,314,152
2022-01-04	31.720	32.520	31.495	32.285	27.330	1,619,159
2022-01-03	30.275	31.595	30.080	31.415	26.593	1,200,127
2021-12-31	30.000	30.545	29.970	30.545	25.857	388,903
2021-12-30	29.710	30.155	29.685	30.100	25.480	376,388
2021-12-29	30.000	30.230	29.660	29.830	25.252	522,033
2021-12-28	30.150	30.400	29.970	30.050	25.438	447,797
2021-12-27	29.595	30.195	29.560	30.175	25.544	500,710
2021-12-24	29.750	30.095	29.670	29.770	25.201	266,910
2021-12-23	29.350	29.945	29.335	29.795	25.222	743,579
2021-12-22	29.110	29.255	28.775	29.175	24.697	793,802
2021-12-21	28.500	29.175	28.300	29.115	24.646	1,112,418
2021-12-20	28.500	28.550	27.860	28.170	23.846	1,230,630
2021-12-17	29.105	29.370	28.810	29.120	24.651	1,712,986
2021-12-16	29.460	29.930	29.400	29.505	24.977	1,440,110
2021-12-15	29.150	29.590	28.845	28.865	24.435	1,047,356
2021-12-14	29.380	29.415	28.820	29.020	24.566	1,032,746
2021-12-13	29.955	30.205	29.385	29.385	24.875	999,274
2021-12-10	29.900	30.320	29.560	29.790	25.218	1,036,547
2021-12-09	30.300	30.630	29.800	29.925	25.332	1,185,024
2021-12-08	29.900	30.385	29.240	30.105	25.484	1,553,119
2021-12-07	29.970	30.360	29.700	29.905	25.315	1,458,566
2021-12-06	28.855	29.605	28.400	29.435	24.917	1,274,347
2021-12-03	29.460	29.560	28.515	28.715	24.308	1,248,719
2021-12-02	28.510	29.260	28.325	29.035	24.579	1,450,531
2021-12-01	28.835	29.540	28.720	29.330	24.828	1,565,765
2021-11-30	28.575	28.990	27.980	28.460	24.092	1,927,093
2021-11-29	30.000	30.090	29.015	29.145	24.672	1,720,946
2021-11-26	30.500	30.815	29.500	29.610	25.065	2,810,856
2021-11-25	32.220	32.290	31.790	32.115	27.186	661,645
2021-11-24	32.790	33.255	31.910	32.105	27.178	1,519,096
2021-11-23	32.920	33.225	32.350	32.610	27.605	1,123,403
2021-11-22	32.880	33.320	32.625	33.195	28.100	1,011,201
2021-11-19	34.400	34.445	32.290	32.930	27.876	2,779,770
2021-11-18	34.610	35.090	34.025	34.280	29.019	1,259,449
2021-11-17	34.620	35.050	34.490	34.675	29.353	991,793

← NewerPage 21 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.