Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	48.080	48.310	46.430	47.560	44.200	1,002,186
2025-05-22	49.000	49.220	47.850	48.150	44.748	856,075
2025-05-21	49.350	49.740	48.850	49.540	46.040	754,724
2025-05-20	48.700	49.400	48.700	49.320	45.836	545,268
2025-05-19	48.980	49.400	48.630	48.780	45.334	460,167
2025-05-16	48.970	49.490	48.940	49.060	45.594	971,570
2025-05-15	48.600	48.980	48.380	48.770	45.325	837,468
2025-05-14	48.920	49.260	48.490	48.800	45.352	1,115,256
2025-05-13	48.000	49.210	48.000	49.100	45.631	1,091,218
2025-05-12	48.250	49.570	47.890	47.890	44.507	1,228,337
2025-05-09	47.010	47.800	46.980	47.660	44.293	929,856
2025-05-08	46.030	46.720	45.480	46.650	43.354	1,235,932
2025-05-07	48.340	48.370	47.320	47.530	42.128	886,884
2025-05-06	47.690	48.210	47.090	48.170	42.695	683,413
2025-05-05	47.500	48.280	47.310	47.460	42.066	572,240
2025-05-02	47.130	47.760	46.760	47.380	41.995	662,731
2025-04-30	47.250	47.950	46.350	46.630	41.330	940,661
2025-04-29	46.450	47.450	46.440	47.310	41.933	664,002
2025-04-28	46.840	47.740	46.490	46.510	41.223	752,332
2025-04-25	47.000	47.260	46.470	46.790	41.472	983,357
2025-04-24	45.000	46.970	44.960	46.920	41.587	1,199,368
2025-04-23	45.070	45.650	44.760	44.950	39.841	1,295,472
2025-04-22	44.220	44.550	43.800	44.550	39.486	1,003,382
2025-04-17	43.950	44.180	43.330	43.890	38.901	1,029,707
2025-04-16	44.220	44.320	43.390	43.860	38.875	797,843
2025-04-15	44.330	45.110	43.970	44.560	39.495	814,585
2025-04-14	43.640	44.160	43.370	43.750	38.777	734,868
2025-04-11	43.000	43.190	41.800	42.740	37.882	971,039
2025-04-10	45.840	45.840	42.390	42.490	37.660	1,363,623
2025-04-09	40.660	42.150	40.330	41.600	36.872	1,143,154
2025-04-08	43.400	43.600	41.520	42.010	37.235	2,491,558
2025-04-07	41.080	45.000	40.760	42.440	37.616	2,536,903
2025-04-04	45.000	45.100	42.210	44.250	39.220	2,153,933
2025-04-03	46.400	47.490	45.380	45.540	40.364	1,457,799
2025-04-02	47.050	47.640	46.860	47.430	42.039	802,530
2025-04-01	47.060	47.640	46.450	47.060	41.711	885,528
2025-03-31	46.720	46.860	45.620	46.550	41.259	1,374,661
2025-03-28	49.000	49.050	47.260	47.500	42.101	1,132,642
2025-03-27	48.000	49.800	47.960	49.270	43.670	978,034
2025-03-26	50.240	50.680	49.000	49.000	43.430	653,757
2025-03-25	49.570	49.950	49.100	49.920	44.246	748,610
2025-03-24	48.050	49.440	47.790	49.220	43.625	1,145,695
2025-03-21	47.970	48.120	46.300	47.150	41.791	1,888,349
2025-03-20	49.020	49.250	47.740	48.200	42.721	829,571
2025-03-19	48.530	49.260	48.320	49.150	43.563	642,570
2025-03-18	48.580	49.570	48.450	48.910	43.351	591,879
2025-03-17	48.490	48.860	48.200	48.220	42.739	536,352
2025-03-14	47.660	48.500	47.010	48.330	42.837	801,461
2025-03-13	47.910	48.300	46.780	47.850	42.411	842,339
2025-03-12	48.060	48.590	47.850	48.360	42.863	1,116,501
2025-03-11	47.440	48.260	46.920	47.730	42.305	1,491,809
2025-03-10	48.050	48.100	46.350	47.200	41.835	1,447,704
2025-03-07	48.650	48.860	46.980	47.610	42.198	1,401,398
2025-03-06	50.000	50.080	48.270	48.860	43.306	1,641,141
2025-03-05	49.440	50.440	49.190	49.190	43.599	1,875,066
2025-03-04	49.900	50.240	47.360	48.210	42.730	1,882,313
2025-03-03	49.560	52.540	49.560	50.540	44.795	1,555,208
2025-02-28	49.000	49.980	48.570	49.840	44.175	1,439,263
2025-02-27	48.950	50.160	48.800	49.650	44.007	1,235,055
2025-02-26	48.650	49.710	47.740	49.640	43.998	1,210,712

← NewerPage 7 of 22 · 1,282 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.