Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	41.56	41.56	40.67	40.67	-	-1.60%	4,017
Jul 2, 2025	40.37	41.46	40.37	41.33	-	2.96%	7,394
Jul 1, 2025	38.68	40.14	38.68	40.14	-	2.53%	2,469
Jun 30, 2025	40.33	40.33	39.15	39.15	-	-2.49%	931
Jun 27, 2025	39.61	40.25	39.44	40.15	-	2.82%	3,310
Jun 26, 2025	39.31	39.33	38.72	39.05	-	-0.86%	757
Jun 25, 2025	39.58	39.78	39.17	39.39	-	0.15%	3,276
Jun 24, 2025	39.34	39.58	39.20	39.33	-	2.50%	2,684
Jun 23, 2025	38.44	38.52	38.21	38.37	-	-0.65%	492
Jun 20, 2025	38.63	39.30	38.62	38.62	-	0.44%	1,234
Jun 19, 2025	38.41	38.52	38.24	38.45	-	-0.54%	2,852
Jun 18, 2025	38.86	38.88	38.40	38.66	-	-1.13%	8,717
Jun 17, 2025	39.30	39.84	38.90	39.10	-	-1.26%	23,379
Jun 16, 2025	40.90	40.90	39.39	39.60	-	-7.89%	34,796
Jun 13, 2025	43.00	43.38	42.94	42.99	-	-1.80%	120
Jun 12, 2025	44.06	44.06	43.36	43.78	-	-1.40%	2,632
Jun 11, 2025	44.68	44.80	44.40	44.40	-	-0.11%	690
Jun 10, 2025	43.77	44.45	43.77	44.45	-	2.82%	971
Jun 9, 2025	43.34	43.48	43.23	43.23	-	0.63%	1,099
Jun 6, 2025	43.00	43.03	42.76	42.96	-	-0.49%	360
Jun 5, 2025	44.00	44.08	43.16	43.17	-	-1.57%	6,284
Jun 4, 2025	43.96	44.13	43.72	43.86	-	-0.72%	764
Jun 3, 2025	43.56	44.23	43.56	44.18	-	1.08%	341