Renault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	26.775	27.280	26.525	26.525	26.525	2
2026-10-21	27.280	27.280	26.970	26.970	26.970	6
2026-10-20	27.505	27.815	27.280	27.815	27.815	624
2026-10-19	27.345	27.345	27.280	27.345	27.345	39,681
2026-10-16	27.260	27.410	27.260	27.410	27.410	9
2026-10-15	26.470	26.970	26.310	26.700	26.700	252,586
2026-10-14	27.400	27.490	26.450	26.470	26.470	263,691
2026-10-13	27.080	27.300	26.880	27.260	27.260	105,650
2026-10-12	26.985	27.410	26.700	26.840	26.840	194,621
2026-10-09	26.200	27.280	26.150	26.580	26.580	111,007
2026-10-08	26.640	26.650	25.890	25.925	25.925	7,501
2026-10-07	25.650	27.260	25.650	26.755	26.755	188,726
2026-10-06	25.535	25.950	24.900	25.720	25.720	14,568
2026-10-05	24.490	25.420	24.390	25.240	25.240	103,191
2026-10-02	25.535	25.630	24.680	24.745	24.745	48,516
2026-10-01	25.600	26.040	25.390	25.450	25.450	1,144,002
2026-09-30	26.060	26.420	25.920	25.985	25.985	344,200
2026-09-29	26.220	26.510	25.990	26.000	26.000	1,939,004
2026-09-28	26.565	26.780	26.390	26.400	26.400	128,737
2026-09-25	26.135	26.500	25.900	26.320	26.320	8,245
2026-09-24	26.460	26.670	25.980	26.265	26.265	393,489
2026-09-23	27.280	27.300	26.530	26.720	26.720	2,245
2026-09-22	27.070	27.540	26.610	27.180	27.180	293,554
2026-09-21	27.630	27.810	27.071	27.240	27.240	118,273
2026-09-18	28.545	28.620	27.080	27.325	27.325	262,162
2026-09-17	28.580	29.410	28.580	29.060	29.060	107,244
2026-09-16	29.490	29.610	28.150	28.435	28.435	612,286
2026-09-15	29.200	29.790	28.990	29.600	29.600	88,074
2026-09-14	29.815	30.310	29.280	29.360	29.360	16,918
2026-09-11	29.160	29.580	28.900	29.460	29.460	1,059,357
2026-09-10	29.315	29.390	28.920	28.970	28.970	55,620
2026-09-09	29.420	29.600	29.192	29.260	29.260	38,910
2026-09-08	29.150	29.830	29.000	29.720	29.720	79,531
2026-09-07	28.965	29.150	28.830	29.120	29.120	258,723
2026-09-04	29.200	29.720	28.940	29.250	29.250	373,534
2026-09-03	27.585	28.736	27.440	28.630	28.630	38,197
2026-09-02	28.820	28.900	27.690	27.885	27.885	447,417
2026-09-01	29.575	29.720	28.620	28.990	28.990	79,417
2026-08-28	28.630	29.500	28.430	29.385	29.385	270,951
2026-08-27	27.185	28.430	27.060	28.430	28.430	8,699
2026-08-26	27.375	27.440	26.970	27.170	27.170	205,022
2026-08-25	28.290	28.550	27.170	27.330	27.330	186,414
2026-08-24	28.505	28.630	27.970	28.400	28.400	45,542
2026-08-21	28.220	28.800	27.860	28.635	28.635	184,702
2026-08-20	29.250	29.580	28.490	28.715	28.715	29,873
2026-08-19	28.860	29.235	28.500	29.235	29.235	6,476
2026-08-18	28.600	28.830	28.380	28.590	28.590	643,848
2026-08-17	28.705	28.770	28.230	28.390	28.390	157,749
2026-08-14	28.355	28.630	28.120	28.450	28.450	325,779
2026-08-13	28.520	28.520	28.090	28.290	28.290	750,121
2026-08-12	28.400	28.510	28.160	28.230	28.230	22,416
2026-08-11	28.650	28.750	28.120	28.600	28.600	174,931
2026-08-10	28.745	28.810	28.440	28.800	28.800	364,286
2026-08-07	28.480	28.660	27.950	28.645	28.645	1,465,825
2026-08-06	28.150	28.510	28.150	28.195	28.195	1,047,095
2026-08-05	28.620	28.620	28.030	28.030	28.030	8,385
2026-08-04	28.375	28.400	27.660	28.360	28.360	813,792
2026-08-03	28.000	29.010	26.870	28.490	28.490	12,017
2026-07-31	27.765	28.060	27.230	27.560	27.560	2,051
2026-07-30	28.050	28.500	26.780	28.065	28.065	474,043

Page 1 of 5 · 254 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.