Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.540	29.970	29.020	29.770	27.667	1,154,095
2026-04-29	30.350	30.500	29.670	29.870	27.760	851,807
2026-04-28	30.630	30.670	30.070	30.170	28.039	804,446
2026-04-27	29.700	31.090	29.640	30.630	28.466	1,123,707
2026-04-24	30.660	30.960	29.580	29.760	27.658	1,668,654
2026-04-23	32.750	32.830	30.870	30.870	28.689	1,222,322
2026-04-22	31.500	31.930	31.270	31.290	29.079	1,003,176
2026-04-21	31.800	31.810	31.350	31.500	29.275	1,144,764
2026-04-20	32.070	32.320	31.570	31.660	29.423	1,746,119
2026-04-17	31.640	32.520	31.560	32.520	30.223	1,488,956
2026-04-16	31.640	31.730	31.320	31.450	29.228	1,039,150
2026-04-15	31.150	31.480	30.860	31.480	29.256	951,254
2026-04-14	31.000	31.420	30.920	31.020	28.829	1,019,450
2026-04-13	30.700	30.700	30.200	30.700	28.531	878,883
2026-04-10	31.040	31.390	30.715	30.980	28.791	999,226
2026-04-09	31.240	31.700	30.710	30.910	28.726	1,197,253
2026-04-08	31.470	31.720	30.980	31.460	29.237	1,945,869
2026-04-07	30.060	30.400	29.280	29.420	27.342	1,344,070
2026-04-02	29.670	30.250	29.460	30.100	27.974	1,319,807
2026-04-01	29.810	30.290	29.680	30.040	27.918	1,590,212
2026-03-31	28.590	29.060	28.400	29.020	26.970	1,211,982
2026-03-30	28.070	28.490	27.710	28.490	26.477	1,021,282
2026-03-27	28.200	28.590	27.850	28.290	26.291	917,926
2026-03-26	28.030	28.230	27.800	28.170	26.180	1,115,840
2026-03-25	28.240	28.580	28.080	28.160	26.171	935,934
2026-03-24	28.200	28.230	27.400	27.850	25.882	958,649
2026-03-23	27.190	28.500	26.870	28.060	26.078	1,380,262
2026-03-20	27.580	28.100	27.320	27.640	25.687	1,868,069
2026-03-19	27.780	27.780	27.150	27.320	25.390	1,357,216
2026-03-18	28.570	28.770	28.030	28.030	26.050	1,006,318
2026-03-17	28.260	28.660	28.260	28.400	26.394	921,383
2026-03-16	28.400	28.560	28.040	28.210	26.217	1,255,648
2026-03-13	28.980	28.990	28.410	28.470	26.459	1,238,691
2026-03-12	28.700	29.120	28.500	29.120	27.063	1,102,603
2026-03-11	28.070	29.170	28.060	28.900	26.858	1,424,122
2026-03-10	28.790	28.920	28.020	28.170	26.180	2,079,833
2026-03-09	28.000	28.400	27.780	28.060	26.078	1,387,430
2026-03-06	28.860	28.980	28.190	28.510	26.496	1,456,351
2026-03-05	28.990	29.380	28.470	28.670	26.645	1,618,593
2026-03-04	29.400	29.910	28.880	29.010	26.961	2,347,946
2026-03-03	30.500	30.500	28.710	29.370	27.295	2,650,611
2026-03-02	30.950	31.050	30.130	30.490	28.336	2,944,338
2026-02-27	32.500	32.500	31.790	32.110	29.842	1,116,276
2026-02-26	32.510	32.900	32.320	32.430	30.139	1,235,437
2026-02-25	32.770	32.870	32.440	32.490	30.195	1,252,604
2026-02-24	32.050	32.870	32.050	32.590	30.288	1,125,960
2026-02-23	32.200	32.405	31.920	32.010	29.749	1,360,409
2026-02-20	31.660	33.060	31.660	32.350	30.065	1,801,294
2026-02-19	32.230	34.200	31.000	32.160	29.888	3,142,135
2026-02-18	32.510	33.270	32.270	33.190	30.845	1,765,118
2026-02-17	32.480	32.980	32.380	32.620	30.315	860,799
2026-02-16	32.650	32.780	32.140	32.300	30.018	861,172
2026-02-13	32.150	33.380	32.040	32.800	30.483	1,623,466
2026-02-12	32.110	32.340	31.590	32.190	29.916	1,238,712
2026-02-11	31.450	31.750	31.240	31.500	29.275	1,121,491
2026-02-10	31.200	31.940	31.170	31.640	29.405	1,757,384
2026-02-09	31.000	31.310	30.800	31.030	28.838	677,756
2026-02-06	31.400	31.430	30.150	30.870	28.689	2,225,569
2026-02-05	32.000	32.400	31.580	31.930	29.674	1,313,318
2026-02-04	30.700	32.120	30.650	32.120	29.851	1,607,265

← NewerPage 3 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.