Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	34.50	34.62	33.89	34.34	-	0.23%	3,747
Sep 11, 2025	33.93	34.66	33.93	34.26	-	0.47%	3,221
Sep 10, 2025	34.27	34.30	33.95	34.10	-	0.12%	3,577
Sep 9, 2025	33.82	34.21	33.71	34.06	-	2.93%	4,150
Sep 8, 2025	33.01	33.09	32.64	33.09	-	0.64%	808
Sep 5, 2025	32.94	33.16	32.87	32.88	-	-0.18%	2,683
Sep 4, 2025	33.01	33.45	32.90	32.94	-	1.14%	2,610
Sep 3, 2025	33.58	33.58	32.57	32.57	-	-1.90%	1,479
Sep 2, 2025	33.65	33.65	33.02	33.20	-	-2.47%	4,926
Sep 1, 2025	33.68	34.51	33.68	34.04	-	1.01%	4,955
Aug 29, 2025	33.70	33.86	33.31	33.70	-	-0.47%	2,185
Aug 28, 2025	34.00	34.46	33.76	33.86	-	3.64%	19,183
Aug 27, 2025	33.06	33.19	32.67	32.67	-	-1.12%	5,286
Aug 26, 2025	32.80	33.41	32.71	33.04	-	-0.72%	1,722
Aug 25, 2025	33.57	33.75	33.28	33.28	-	-0.86%	2,430
Aug 22, 2025	33.13	33.62	33.13	33.57	-	1.30%	3,833
Aug 21, 2025	33.36	33.41	33.04	33.14	-	-1.31%	831
Aug 20, 2025	33.58	33.64	33.44	33.58	-	-0.47%	2,718
Aug 19, 2025	33.00	33.80	32.95	33.74	-	3.05%	6,754
Aug 18, 2025	33.00	33.03	32.64	32.74	-	0.03%	3,982
Aug 14, 2025	32.78	32.84	32.68	32.73	-	-0.52%	1,240
Aug 13, 2025	32.46	32.99	32.38	32.90	-	1.04%	4,710
Aug 12, 2025	32.50	32.67	32.40	32.56	-	0.40%	1,047
Aug 11, 2025	32.84	32.85	32.41	32.43	-	-0.49%	1,633
Aug 8, 2025	31.98	32.59	31.98	32.59	-	2.78%	11,294
Aug 7, 2025	31.10	32.04	30.91	31.71	-	1.77%	7,743
Aug 6, 2025	31.49	31.59	31.16	31.16	-	-0.26%	7,913
Aug 5, 2025	31.58	31.61	31.00	31.24	-	-2.34%	8,542
Aug 4, 2025	32.23	32.23	31.30	31.99	-	-0.50%	8,401
Aug 1, 2025	32.74	32.74	31.86	32.15	-	-1.86%	5,583
Jul 31, 2025	32.80	33.20	32.38	32.76	-	-2.03%	12,521
Jul 30, 2025	33.99	34.22	33.40	33.44	-	-2.28%	7,039
Jul 29, 2025	33.98	34.65	33.91	34.22	-	0.71%	8,250
Jul 28, 2025	34.90	34.90	33.98	33.98	-	-1.34%	12,991
Jul 25, 2025	33.53	34.58	33.53	34.44	-	1.56%	18,043
Jul 24, 2025	34.36	34.36	33.63	33.91	-	-	14,857
Jul 23, 2025	33.88	34.39	33.85	33.91	-	2.48%	56,037
Jul 22, 2025	33.64	33.64	33.05	33.09	-	-1.66%	6,575
Jul 21, 2025	33.64	33.79	33.15	33.65	-	0.33%	11,345
Jul 18, 2025	33.50	34.14	33.47	33.54	-	-0.03%	26,127
Jul 17, 2025	34.03	34.11	32.95	33.55	-	-1.93%	49,384
Jul 16, 2025	39.99	39.99	33.75	34.21	-	-17.13%	171,284
Jul 15, 2025	41.02	41.38	41.02	41.28	-	0.78%	404
Jul 14, 2025	40.70	41.08	40.70	40.96	-	-0.63%	1,115
Jul 11, 2025	41.66	41.66	41.13	41.22	-	-1.39%	1,856
Jul 10, 2025	40.50	41.80	40.50	41.80	-	1.55%	14,135
Jul 9, 2025	40.82	41.21	40.81	41.16	-	1.76%	1,159
Jul 8, 2025	39.83	40.50	39.64	40.45	-	-	5,405
Jul 7, 2025	40.17	40.57	40.17	40.45	-	0.07%	410
Jul 4, 2025	40.48	40.50	40.25	40.42	-	-0.61%	6,063