Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	31.25	31.92	31.25	31.81	31.81	2.48%	1,530
Feb 9, 2026	31.07	31.30	30.99	31.04	31.04	2.44%	664
Feb 6, 2026	30.87	31.00	30.20	30.30	30.30	-4.60%	8,037
Feb 5, 2026	32.21	32.21	31.66	31.76	31.76	-0.59%	1,755
Feb 4, 2026	30.71	32.00	30.71	31.95	31.95	4.41%	13,412
Feb 3, 2026	31.20	31.36	30.25	30.60	30.60	-3.89%	9,931
Feb 2, 2026	31.92	32.02	31.83	31.84	31.84	-	1,074
Jan 30, 2026	31.73	31.93	31.73	31.84	31.84	0.51%	976
Jan 29, 2026	32.27	32.36	31.73	31.68	31.68	-0.60%	4,270
Jan 28, 2026	31.52	32.07	31.49	31.87	31.87	0.54%	2,770
Jan 27, 2026	31.93	31.93	31.55	31.70	31.70	-1.92%	1,773
Jan 26, 2026	32.29	32.37	32.14	32.32	32.32	0.31%	2,415
Jan 23, 2026	32.30	32.30	32.09	32.22	32.22	-1.26%	1,394
Jan 22, 2026	33.10	33.65	32.64	32.63	32.63	-0.82%	6,810
Jan 21, 2026	32.01	32.92	32.01	32.90	32.90	3.39%	7,817
Jan 20, 2026	31.71	32.30	31.26	31.82	31.82	2.58%	6,596
Jan 19, 2026	31.30	31.50	30.65	31.02	31.02	-2.73%	3,787
Jan 16, 2026	32.56	32.58	31.82	31.89	31.89	-3.19%	10,528
Jan 15, 2026	33.15	33.22	32.69	32.94	32.94	-0.90%	4,561
Jan 14, 2026	33.45	33.83	33.00	33.24	33.24	-1.13%	3,002
Jan 13, 2026	33.31	33.62	32.96	33.62	33.62	0.42%	4,399
Jan 12, 2026	33.84	33.84	33.15	33.48	33.48	-1.27%	3,358
Jan 9, 2026	33.81	34.35	33.73	33.91	33.91	-0.53%	4,516
Jan 8, 2026	34.54	34.54	32.81	34.09	34.09	-1.59%	13,529
Jan 7, 2026	34.95	34.95	34.55	34.64	34.64	-1.17%	3,595
Jan 6, 2026	35.59	35.59	34.95	35.05	35.05	-1.57%	1,216
Jan 5, 2026	36.59	36.70	35.45	35.61	35.61	-1.98%	4,704
Jan 2, 2026	35.65	36.09	35.60	36.33	36.33	2.51%	470
Dec 30, 2025	35.26	35.44	35.26	35.44	35.44	0.54%	405
Dec 29, 2025	35.63	35.63	35.25	35.25	35.25	-0.59%	908
Dec 23, 2025	35.95	35.95	35.49	35.46	35.46	-1.80%	785
Dec 22, 2025	36.07	36.13	35.81	36.11	36.11	-0.08%	1,864
Dec 19, 2025	36.60	36.60	36.10	36.14	36.14	1.26%	683
Dec 18, 2025	36.07	36.07	35.68	35.69	35.69	-1.84%	914
Dec 17, 2025	36.91	36.91	36.35	36.36	36.36	-0.79%	275
Dec 16, 2025	37.10	37.99	36.40	36.65	36.65	-2.40%	3,929
Dec 15, 2025	37.15	37.54	37.09	37.55	37.55	0.97%	5,010
Dec 12, 2025	35.02	37.40	35.02	37.19	37.19	2.25%	2,212
Dec 11, 2025	35.97	36.47	35.19	36.37	36.37	1.42%	2,181
Dec 10, 2025	36.17	36.21	35.60	35.86	35.86	-1.81%	1,701
Dec 9, 2025	37.50	37.50	36.46	36.52	36.52	-0.76%	2,966
Dec 8, 2025	37.20	37.20	36.75	36.80	36.80	-1.08%	801
Dec 5, 2025	36.81	37.50	36.81	37.20	37.20	0.84%	4,926
Dec 4, 2025	36.12	37.20	35.79	36.89	36.89	6.10%	14,891
Dec 3, 2025	33.55	34.90	33.55	34.77	34.77	0.12%	8,491
Dec 2, 2025	34.61	35.25	34.61	34.73	34.73	-0.52%	1,133
Dec 1, 2025	34.41	34.66	34.32	34.91	34.91	1.90%	696
Nov 28, 2025	34.35	34.51	34.10	34.26	34.26	-1.44%	2,143
Nov 27, 2025	34.38	34.92	34.37	34.76	34.76	1.11%	1,070
Nov 26, 2025	34.65	34.65	34.63	34.38	34.38	-0.81%	151