Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.360	31.420	30.240	30.540	28.382	2,219,626
2026-02-02	31.740	32.140	31.610	31.870	29.618	808,151
2026-01-30	31.980	32.040	31.630	31.880	29.628	952,384
2026-01-29	32.350	32.380	31.510	31.770	29.526	1,183,365
2026-01-28	31.640	32.100	31.400	31.870	29.618	815,443
2026-01-27	32.170	32.170	31.510	31.650	29.414	1,011,677
2026-01-26	32.340	32.480	32.050	32.180	29.907	784,788
2026-01-23	32.300	32.490	32.010	32.320	30.037	758,373
2026-01-22	33.720	33.760	32.330	32.330	30.046	1,747,815
2026-01-21	32.000	32.980	31.920	32.900	30.576	1,361,682
2026-01-20	31.360	32.340	31.160	31.850	29.600	2,057,049
2026-01-19	31.060	31.520	30.580	31.150	28.949	1,909,391
2026-01-16	32.800	32.850	31.800	31.830	29.581	1,454,951
2026-01-15	33.160	33.290	32.660	32.800	30.483	1,330,366
2026-01-14	33.500	33.880	32.970	33.210	30.864	1,021,556
2026-01-13	33.300	33.520	32.900	33.430	31.068	1,207,287
2026-01-12	33.890	33.920	33.040	33.420	31.059	1,106,722
2026-01-09	33.760	34.320	33.590	33.800	31.412	1,519,883
2026-01-08	34.490	34.540	32.800	33.780	31.394	2,091,016
2026-01-07	35.050	35.050	34.530	34.680	32.230	1,052,390
2026-01-06	35.690	35.840	34.920	34.980	32.509	838,636
2026-01-05	36.490	36.760	35.410	35.600	33.085	807,265
2026-01-02	35.480	36.360	35.480	36.360	33.791	885,893
2025-12-31	35.300	35.420	35.080	35.420	32.918	338,902
2025-12-30	35.240	35.500	35.090	35.470	32.964	540,048
2025-12-29	35.730	35.800	35.190	35.190	32.704	535,725
2025-12-24	35.550	35.730	35.400	35.730	33.206	241,867
2025-12-23	35.900	35.980	35.440	35.540	33.029	937,112
2025-12-22	36.360	36.370	35.740	36.080	33.531	656,287
2025-12-19	36.140	36.650	35.800	36.260	33.698	2,453,538
2025-12-18	36.250	36.260	35.520	35.690	33.169	1,100,312
2025-12-17	36.700	37.000	36.270	36.400	33.828	655,472
2025-12-16	37.150	37.970	36.320	36.690	34.098	1,317,011
2025-12-15	36.990	37.580	36.960	37.400	34.758	772,686
2025-12-12	36.640	37.490	36.610	37.130	34.507	992,102
2025-12-11	36.150	36.580	34.920	36.250	33.689	1,280,783
2025-12-10	36.420	36.520	35.590	36.010	33.466	1,130,719
2025-12-09	37.320	37.680	36.460	36.530	33.949	900,951
2025-12-08	37.100	37.410	36.660	36.760	34.163	678,745
2025-12-05	37.000	37.540	36.870	37.200	34.572	1,064,006
2025-12-04	35.840	37.240	35.750	37.010	34.395	2,335,759
2025-12-03	33.420	35.010	33.390	34.800	32.341	1,590,178
2025-12-02	34.760	35.270	34.510	34.640	32.193	723,556
2025-12-01	34.380	35.070	34.200	34.810	32.351	1,131,681
2025-11-28	34.700	34.700	34.080	34.470	32.035	908,195
2025-11-27	34.500	34.980	34.300	34.770	32.314	593,229
2025-11-26	34.820	34.880	34.180	34.350	31.923	961,251
2025-11-25	34.470	34.700	33.740	34.700	32.249	1,079,653
2025-11-24	34.600	35.010	34.190	34.250	31.830	1,865,080
2025-11-21	33.240	34.320	33.180	34.320	31.895	1,282,679
2025-11-20	34.610	34.680	33.470	33.720	31.338	1,271,251
2025-11-19	34.110	34.810	33.750	34.400	31.970	911,332
2025-11-18	35.000	35.000	34.040	34.210	31.793	1,464,325
2025-11-17	36.200	36.640	35.230	35.570	33.057	999,427
2025-11-14	36.730	36.790	35.850	36.250	33.689	938,390
2025-11-13	36.760	37.080	36.530	36.840	34.237	929,370
2025-11-12	36.100	36.950	35.930	36.480	33.903	1,702,443
2025-11-11	34.590	35.790	34.450	35.770	33.243	1,110,365
2025-11-10	34.480	34.850	34.410	34.620	32.174	878,315
2025-11-07	34.350	34.500	33.780	34.040	31.635	677,423

← NewerPage 4 of 5 · 254 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.