Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	47.270	48.910	46.480	48.620	43.094	1,240,189
2025-02-24	48.600	49.440	48.160	48.940	43.377	1,029,140
2025-02-21	49.220	49.900	48.220	48.760	43.218	1,265,286
2025-02-20	50.900	51.380	48.950	49.130	43.546	1,675,703
2025-02-19	52.180	52.260	51.060	51.200	45.380	1,141,329
2025-02-18	52.420	52.780	52.200	52.460	46.497	650,530
2025-02-17	52.440	53.260	52.300	52.360	46.409	864,288
2025-02-14	51.620	52.900	51.580	52.500	46.533	1,024,832
2025-02-13	50.300	52.220	50.160	51.880	45.983	2,145,015
2025-02-12	49.050	50.200	48.980	49.960	44.281	1,144,116
2025-02-11	49.140	49.320	48.730	48.860	43.306	513,345
2025-02-10	49.100	49.900	49.100	49.320	43.714	581,165
2025-02-07	48.900	50.180	48.830	49.160	43.572	940,728
2025-02-06	47.770	49.170	47.600	48.680	43.147	970,631
2025-02-05	48.500	48.700	47.350	47.770	42.340	1,262,593
2025-02-04	49.520	49.640	48.610	49.040	43.466	880,553
2025-02-03	47.960	49.600	47.650	49.380	43.767	1,146,641
2025-01-31	49.760	50.160	49.500	49.650	44.007	631,716
2025-01-30	49.770	49.970	49.540	49.760	44.104	496,487
2025-01-29	49.460	49.720	49.130	49.640	43.998	638,337
2025-01-28	49.200	49.590	48.720	49.350	43.741	692,142
2025-01-27	48.900	49.710	48.790	49.050	43.475	676,337
2025-01-24	49.000	50.180	49.000	49.130	43.546	863,366
2025-01-23	49.700	49.850	48.140	48.590	43.067	1,476,159
2025-01-22	48.340	49.710	48.330	49.660	44.015	1,780,237
2025-01-21	47.560	48.750	47.170	48.170	42.695	865,933
2025-01-20	48.750	49.080	48.170	48.170	42.695	690,584
2025-01-17	48.480	49.650	48.410	48.770	43.227	1,265,223
2025-01-16	48.200	49.570	48.060	48.370	42.872	1,233,864
2025-01-15	46.660	47.720	46.430	47.530	42.128	902,077
2025-01-14	46.300	47.250	46.280	46.660	41.356	737,759
2025-01-13	45.810	46.340	45.340	45.820	40.612	512,079
2025-01-10	45.640	46.020	45.170	45.790	40.585	924,504
2025-01-09	46.890	46.930	45.810	45.810	40.603	936,634
2025-01-08	47.160	47.430	46.420	47.150	41.791	767,290
2025-01-07	46.800	47.640	46.630	47.310	41.933	597,876
2025-01-06	46.460	47.960	46.290	47.000	41.658	1,007,881
2025-01-03	46.950	47.200	45.960	46.080	40.842	710,489
2025-01-02	47.000	47.560	46.360	47.060	41.711	598,852
2024-12-31	46.500	47.130	46.500	47.050	41.702	241,595
2024-12-30	46.650	47.110	46.530	46.650	41.348	445,924
2024-12-27	47.030	47.110	46.640	46.850	41.525	602,609
2024-12-24	46.540	47.300	46.540	47.080	41.729	393,815
2024-12-23	47.000	47.100	46.190	46.260	41.002	746,862
2024-12-20	46.000	46.990	45.070	46.820	41.498	2,103,714
2024-12-19	46.150	47.650	46.150	46.280	41.020	1,320,455
2024-12-18	47.200	47.800	46.650	46.820	41.498	2,639,078
2024-12-17	44.050	44.860	43.900	44.500	39.442	896,502
2024-12-16	44.500	44.980	43.670	44.320	39.282	924,657
2024-12-13	44.130	45.380	44.120	44.770	39.681	1,000,554
2024-12-12	44.070	44.630	44.060	44.110	39.096	509,840
2024-12-11	44.030	44.530	43.780	44.080	39.070	503,656
2024-12-10	43.660	44.270	43.650	44.100	39.087	759,307
2024-12-09	44.050	44.570	43.590	43.760	38.786	956,829
2024-12-06	42.670	44.240	42.670	43.690	38.724	1,685,058
2024-12-05	41.790	42.980	41.790	42.610	37.767	1,335,161
2024-12-04	39.800	42.160	39.770	41.640	36.907	1,515,067
2024-12-03	39.680	40.360	39.520	39.710	35.196	762,047
2024-12-02	39.890	40.560	38.400	39.700	35.188	1,697,834
2024-11-29	39.460	40.750	39.130	40.530	35.923	902,318

← NewerPage 8 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.