Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	34.05	34.49	33.87	34.66	34.66	0.41%	1,003
Nov 24, 2025	34.82	34.92	34.59	34.52	34.52	0.88%	551
Nov 21, 2025	33.25	33.98	33.25	34.22	34.22	1.60%	272
Nov 20, 2025	33.73	34.00	33.51	33.68	33.68	-2.06%	2,561
Nov 19, 2025	33.99	34.53	33.99	34.39	34.39	0.58%	6,262
Nov 18, 2025	34.76	34.77	34.10	34.19	34.19	-3.88%	1,054
Nov 17, 2025	36.19	36.19	35.25	35.57	35.57	-1.82%	856
Nov 14, 2025	36.30	36.49	35.93	36.23	36.23	-1.58%	1,841
Nov 13, 2025	36.54	37.00	36.51	36.81	36.81	1.07%	8,668
Nov 12, 2025	36.15	36.90	36.08	36.42	36.42	1.87%	7,578
Nov 11, 2025	34.72	35.79	34.57	35.75	35.75	3.32%	3,029
Nov 10, 2025	34.57	34.80	34.47	34.60	34.60	1.62%	1,141
Nov 7, 2025	34.11	34.21	33.91	34.05	34.05	-0.09%	527
Nov 6, 2025	34.31	34.51	34.05	34.08	34.08	-0.64%	2,619
Nov 5, 2025	33.51	34.65	33.51	34.30	34.30	1.81%	2,500
Nov 4, 2025	34.04	34.04	33.63	33.69	33.69	-2.01%	1,652
Nov 3, 2025	33.90	35.00	33.90	34.38	34.38	2.57%	6,830
Oct 31, 2025	33.23	33.75	33.20	33.52	33.52	1.61%	2,856
Oct 30, 2025	33.69	33.74	32.45	32.99	32.99	-2.54%	6,632
Oct 29, 2025	34.20	34.29	33.85	33.85	33.85	-0.70%	1,741
Oct 28, 2025	33.71	34.19	33.71	34.09	34.09	0.92%	1,124
Oct 27, 2025	34.68	34.80	33.60	33.78	33.78	-1.69%	3,445
Oct 24, 2025	34.43	34.50	33.99	34.36	34.36	0.35%	939
Oct 23, 2025	35.74	35.93	34.00	34.24	34.24	-2.73%	9,218
Oct 22, 2025	35.01	35.13	34.51	35.20	35.20	-0.40%	1,581
Oct 21, 2025	34.96	35.37	34.87	35.34	35.34	0.97%	3,525
Oct 20, 2025	34.63	35.00	34.39	35.00	35.00	1.89%	1,163
Oct 17, 2025	33.27	34.37	33.27	34.35	34.35	1.09%	2,206