Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	32.800	32.870	32.600	32.630	30.325	804,077
2025-08-13	32.440	32.970	32.340	32.760	30.446	880,518
2025-08-12	32.460	32.790	32.290	32.460	30.167	664,437
2025-08-11	32.590	32.890	32.370	32.370	30.083	829,327
2025-08-08	32.000	32.520	31.920	32.430	30.139	1,206,001
2025-08-07	31.130	32.150	30.870	31.750	29.507	1,178,184
2025-08-06	31.340	31.620	31.130	31.140	28.940	1,002,384
2025-08-05	31.500	31.600	30.960	31.230	29.024	1,593,039
2025-08-04	32.100	32.330	31.280	31.400	29.182	1,875,750
2025-08-01	32.700	32.830	31.890	32.190	29.916	1,526,164
2025-07-31	32.850	33.210	32.360	32.710	30.399	2,569,919
2025-07-30	34.000	34.220	33.200	33.200	30.855	1,287,133
2025-07-29	33.890	34.620	33.800	34.220	31.802	1,250,048
2025-07-28	35.000	35.010	33.960	33.960	31.561	1,171,183
2025-07-25	33.500	34.610	33.420	34.420	31.988	1,470,562
2025-07-24	34.520	34.530	33.640	33.750	31.366	953,090
2025-07-23	34.100	34.390	33.770	33.950	31.552	1,799,990
2025-07-22	33.580	33.650	33.040	33.060	30.724	1,212,180
2025-07-21	33.510	33.840	33.130	33.580	31.208	1,069,539
2025-07-18	33.380	34.170	33.380	33.620	31.245	2,086,402
2025-07-17	33.980	34.090	32.950	33.400	31.040	2,435,098
2025-07-16	34.650	35.920	33.630	33.630	31.254	9,512,267
2025-07-15	40.900	41.490	40.840	41.250	38.336	798,794
2025-07-14	40.780	41.220	40.700	40.840	37.955	603,536
2025-07-11	41.600	41.800	41.070	41.200	38.289	1,068,550
2025-07-10	41.180	41.910	41.090	41.860	38.903	873,386
2025-07-09	40.530	41.380	40.290	41.180	38.271	926,473
2025-07-08	40.450	40.630	39.620	40.530	37.667	644,132
2025-07-07	40.340	40.680	40.180	40.470	37.611	624,765
2025-07-04	40.320	40.620	40.200	40.540	37.676	572,983
2025-07-03	41.470	41.780	40.600	40.740	37.862	816,072
2025-07-02	40.290	41.510	40.170	41.230	38.317	1,396,071
2025-07-01	38.710	40.210	38.330	40.170	37.332	1,498,957
2025-06-30	40.120	40.130	39.070	39.130	36.366	1,211,249
2025-06-27	39.500	40.230	39.380	40.090	37.258	1,200,225
2025-06-26	39.490	39.490	38.680	39.020	36.263	895,046
2025-06-25	39.630	39.790	39.190	39.270	36.496	818,595
2025-06-24	39.100	39.690	39.050	39.350	36.570	1,230,677
2025-06-23	38.410	38.640	38.090	38.410	35.696	883,260
2025-06-20	38.660	39.430	38.500	38.610	35.882	1,919,708
2025-06-19	38.400	38.670	38.230	38.520	35.799	892,520
2025-06-18	38.960	39.000	38.370	38.660	35.929	1,354,745
2025-06-17	39.380	39.890	38.820	38.990	36.235	1,591,658
2025-06-16	39.700	40.900	39.300	39.300	36.524	5,426,264
2025-06-13	42.990	43.420	42.760	43.040	39.999	757,495
2025-06-12	43.800	44.090	43.210	43.750	40.659	644,398
2025-06-11	44.700	44.940	44.240	44.240	41.115	551,987
2025-06-10	43.780	44.590	43.610	44.470	41.328	906,278
2025-06-09	43.260	43.930	43.030	43.450	40.380	775,498
2025-06-06	42.950	43.280	42.730	43.000	39.962	740,620
2025-06-05	43.750	44.190	43.000	43.150	40.102	1,101,087
2025-06-04	44.230	44.380	43.590	43.730	40.641	736,047
2025-06-03	43.600	44.320	43.300	44.310	41.180	721,424
2025-06-02	44.870	44.870	43.530	43.700	40.613	1,095,563
2025-05-30	45.730	46.070	45.150	45.380	42.174	1,953,114
2025-05-29	46.520	46.670	45.880	45.930	42.685	514,180
2025-05-28	46.960	47.220	45.920	46.030	42.778	1,186,109
2025-05-27	47.750	48.150	46.990	47.070	43.745	759,595
2025-05-26	47.900	48.120	47.540	48.080	44.683	351,112
2025-05-23	48.080	48.310	46.430	47.560	44.200	1,002,186

← NewerPage 6 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.