Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	34.500	34.610	34.020	34.110	31.700	628,778
2025-11-05	33.210	34.700	33.090	34.450	32.016	1,150,512
2025-11-04	34.030	34.060	33.570	33.660	31.282	981,683
2025-11-03	33.790	35.080	33.790	34.450	32.016	910,414
2025-10-31	32.980	33.860	32.940	33.700	31.319	1,055,038
2025-10-30	34.140	34.200	32.410	33.090	30.752	1,368,657
2025-10-29	34.440	34.480	33.790	33.860	31.468	711,401
2025-10-28	33.450	34.290	33.450	34.200	31.784	601,262
2025-10-27	34.570	34.880	33.550	33.610	31.236	1,524,896
2025-10-24	34.200	34.500	33.920	34.370	31.942	853,614
2025-10-23	35.650	36.040	33.970	34.190	31.775	1,251,837
2025-10-22	35.250	35.280	34.420	35.280	32.788	1,249,197
2025-10-21	35.100	35.400	34.760	35.340	32.843	693,011
2025-10-20	34.390	34.940	34.270	34.940	32.472	905,160
2025-10-17	33.470	34.510	33.110	34.390	31.960	938,878
2025-10-16	33.450	34.090	33.250	34.000	31.598	704,018
2025-10-15	34.430	34.470	33.360	33.450	31.087	786,159
2025-10-14	34.290	34.310	33.410	33.630	31.254	925,184
2025-10-13	34.610	35.020	34.150	34.370	31.942	749,864
2025-10-10	35.280	35.490	34.330	34.330	31.905	1,027,936
2025-10-09	35.540	36.110	35.150	35.150	32.667	880,527
2025-10-08	35.250	35.980	35.170	35.500	32.992	1,086,081
2025-10-07	35.680	36.410	35.470	36.160	33.605	1,411,183
2025-10-06	35.700	35.720	34.330	35.200	32.713	1,508,707
2025-10-03	35.790	35.990	35.510	35.780	33.252	951,213
2025-10-02	35.350	36.230	35.100	35.760	33.234	1,152,679
2025-10-01	34.750	35.750	34.610	35.000	32.527	1,088,278
2025-09-30	34.600	34.950	34.370	34.800	32.341	970,889
2025-09-29	34.900	34.950	34.400	34.750	32.295	715,092
2025-09-26	34.820	35.280	34.510	34.750	32.295	920,704
2025-09-25	34.410	35.520	34.400	34.950	32.481	1,001,935
2025-09-24	34.550	34.610	34.110	34.380	31.951	952,942
2025-09-23	34.800	35.480	34.790	34.800	32.341	819,143
2025-09-22	35.230	35.270	34.690	34.820	32.360	867,959
2025-09-19	35.300	36.250	35.270	35.370	32.871	2,595,986
2025-09-18	35.230	35.590	35.190	35.260	32.769	740,701
2025-09-17	35.000	35.390	34.900	35.150	32.667	1,145,174
2025-09-16	34.880	35.400	34.700	34.970	32.499	1,215,484
2025-09-15	34.540	34.960	34.420	34.760	32.304	1,113,570
2025-09-12	34.550	34.730	33.810	34.370	31.942	963,237
2025-09-11	34.050	34.680	33.800	34.550	32.109	1,001,643
2025-09-10	34.130	34.350	33.920	34.090	31.682	1,191,181
2025-09-09	33.410	34.230	33.360	34.150	31.737	1,487,063
2025-09-08	33.020	33.160	32.620	32.980	30.650	631,833
2025-09-05	33.100	33.450	32.850	33.010	30.678	884,891
2025-09-04	32.540	33.460	32.420	32.910	30.585	935,599
2025-09-03	33.420	33.540	32.560	32.560	30.260	1,338,891
2025-09-02	33.910	33.920	33.050	33.240	30.892	1,929,002
2025-09-01	33.650	34.530	33.600	34.040	31.635	1,207,040
2025-08-29	33.760	34.030	33.360	33.600	31.226	823,666
2025-08-28	32.740	34.510	32.680	33.880	31.486	1,677,317
2025-08-27	33.180	33.460	32.610	32.690	30.381	1,165,582
2025-08-26	32.830	33.370	32.670	33.110	30.771	1,789,297
2025-08-25	33.670	33.810	33.240	33.310	30.957	733,522
2025-08-22	33.000	33.610	32.900	33.560	31.189	656,892
2025-08-21	33.450	33.530	33.050	33.090	30.752	655,499
2025-08-20	33.550	33.680	33.400	33.570	31.198	600,349
2025-08-19	32.760	33.840	32.740	33.690	31.310	1,260,497
2025-08-18	33.030	33.090	32.650	32.650	30.343	794,324
2025-08-15	32.750	33.260	32.750	33.110	30.771	762,476

← NewerPage 5 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.