Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	39.360	39.990	39.260	39.640	35.134	723,312
2024-11-27	38.750	39.280	38.350	39.250	34.789	901,479
2024-11-26	39.530	39.900	39.110	39.530	35.037	1,012,859
2024-11-25	40.680	40.870	39.100	39.930	35.391	1,517,794
2024-11-22	40.770	41.160	39.680	40.310	35.728	1,070,860
2024-11-21	40.620	40.750	39.740	40.550	35.941	551,719
2024-11-20	41.610	41.760	40.450	40.630	36.012	702,966
2024-11-19	41.740	41.980	40.280	41.560	36.836	890,824
2024-11-18	41.200	41.890	41.070	41.830	37.075	608,273
2024-11-15	40.960	41.650	40.850	41.180	36.499	717,088
2024-11-14	40.680	41.500	40.520	41.200	36.517	1,088,538
2024-11-13	40.700	40.890	39.910	40.460	35.861	738,432
2024-11-12	40.680	41.560	40.590	40.900	36.251	1,021,758
2024-11-11	41.080	41.370	40.200	40.960	36.304	798,039
2024-11-08	40.200	40.920	39.830	40.690	36.065	900,971
2024-11-07	40.300	40.680	39.390	40.510	35.905	1,306,412
2024-11-06	40.630	42.250	40.200	40.740	36.109	1,463,400
2024-11-05	40.920	41.080	40.420	40.890	36.242	558,668
2024-11-04	41.000	41.710	40.760	40.830	36.189	738,746
2024-11-01	41.690	41.940	40.610	41.080	36.411	1,120,412
2024-10-31	41.720	42.000	41.400	41.900	37.137	1,218,850
2024-10-30	42.220	42.440	41.560	42.030	37.253	894,396
2024-10-29	43.090	43.840	42.700	42.770	37.909	1,034,333
2024-10-28	43.460	43.970	42.580	43.300	38.378	1,005,297
2024-10-25	41.860	43.580	41.840	43.100	38.201	1,528,744
2024-10-24	41.850	43.550	40.740	42.180	37.386	2,092,328
2024-10-23	40.840	41.880	40.270	40.270	35.693	916,090
2024-10-22	40.610	40.980	40.400	40.830	36.189	535,525
2024-10-21	40.320	40.890	40.100	40.560	35.950	614,344
2024-10-18	40.320	41.110	40.280	40.480	35.879	725,590
2024-10-17	39.860	40.830	39.860	40.420	35.826	852,653
2024-10-16	38.600	40.310	38.410	39.950	35.409	975,332
2024-10-15	39.200	39.580	38.680	39.180	34.727	815,005
2024-10-14	39.360	39.530	39.020	39.290	34.824	482,244
2024-10-11	39.300	39.820	39.100	39.340	34.868	710,439
2024-10-10	39.110	39.550	38.870	39.260	34.798	504,862
2024-10-09	38.260	39.440	37.980	39.350	34.877	1,403,852
2024-10-08	37.450	38.700	37.010	38.090	33.761	1,505,623
2024-10-07	37.090	37.150	36.220	37.000	32.794	742,704
2024-10-04	36.010	37.260	35.930	36.970	32.768	1,112,518
2024-10-03	36.220	36.660	35.590	35.910	31.828	1,103,859
2024-10-02	37.770	37.770	36.480	36.660	32.493	1,428,066
2024-10-01	38.860	38.950	37.480	37.750	33.459	1,806,134
2024-09-30	40.460	40.460	38.540	38.990	34.558	1,915,531
2024-09-27	40.050	41.590	40.050	41.290	36.597	1,751,186
2024-09-26	39.400	40.310	39.400	39.850	35.320	1,489,579
2024-09-25	39.080	39.420	38.720	38.930	34.505	1,075,883
2024-09-24	39.630	39.950	39.250	39.430	34.948	970,389
2024-09-23	38.470	39.070	37.900	38.970	34.541	767,087
2024-09-20	38.650	39.030	37.550	38.470	34.097	1,965,205
2024-09-19	39.870	40.130	39.270	39.500	35.010	1,374,450
2024-09-18	39.440	39.690	39.230	39.510	35.019	576,694
2024-09-17	38.800	39.690	38.480	39.430	34.948	998,137
2024-09-16	39.010	39.040	38.150	38.770	34.363	1,216,760
2024-09-13	38.710	39.550	38.460	39.140	34.691	1,807,391
2024-09-12	39.130	39.230	38.070	38.270	33.920	1,158,849
2024-09-11	38.520	38.930	37.620	38.500	34.124	751,106
2024-09-10	39.710	39.800	37.180	38.500	34.124	1,914,342
2024-09-09	40.360	40.470	39.450	39.730	35.214	773,359
2024-09-06	41.470	41.470	39.980	40.340	35.755	1,113,725

← NewerPage 9 of 22 · 1,284 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.