Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	33.40	34.10	33.40	33.98	33.98	1.46%	1,268
Oct 15, 2025	34.15	34.24	33.47	33.49	33.49	-0.71%	1,849
Oct 14, 2025	34.20	34.20	33.50	33.73	33.73	-1.69%	1,146
Oct 13, 2025	34.72	35.00	34.29	34.31	34.31	-0.78%	2,379
Oct 10, 2025	35.14	35.44	34.39	34.58	34.58	-2.18%	1,987
Oct 9, 2025	35.70	36.10	35.28	35.35	35.35	-0.73%	4,603
Oct 8, 2025	35.90	35.90	35.21	35.61	35.61	-1.55%	6,828
Oct 7, 2025	35.79	36.36	35.50	36.17	36.17	2.49%	5,497
Oct 6, 2025	35.64	35.72	34.40	35.29	35.29	-1.56%	14,941
Oct 3, 2025	35.82	35.93	35.58	35.85	35.85	0.25%	5,992
Oct 2, 2025	35.48	36.20	35.33	35.76	35.76	1.76%	4,915
Oct 1, 2025	35.15	35.70	35.02	35.14	35.14	0.95%	2,546
Sep 30, 2025	34.88	34.96	34.66	34.81	34.81	-0.06%	229
Sep 29, 2025	34.61	34.85	34.61	34.83	34.83	0.23%	443
Sep 26, 2025	35.10	35.10	34.74	34.75	34.75	-0.49%	1,352
Sep 25, 2025	34.50	35.41	34.50	34.92	34.92	1.42%	2,467
Sep 24, 2025	34.30	34.49	34.15	34.43	34.43	-1.54%	2,011
Sep 23, 2025	35.14	35.48	34.97	34.97	34.97	-	598
Sep 22, 2025	35.29	35.32	34.70	34.97	34.97	-0.65%	1,931
Sep 19, 2025	35.99	36.28	35.20	35.20	35.20	-0.20%	3,870
Sep 18, 2025	35.34	35.60	35.16	35.27	35.27	0.31%	4,854
Sep 17, 2025	35.26	35.38	34.98	35.16	35.16	0.74%	3,165
Sep 16, 2025	34.74	35.35	34.70	34.90	34.90	0.61%	10,146
Sep 15, 2025	34.59	34.92	34.40	34.69	34.69	1.02%	1,801
Sep 12, 2025	34.50	34.62	33.89	34.34	34.34	0.23%	3,747
Sep 11, 2025	33.93	34.66	33.93	34.26	34.26	0.47%	3,221
Sep 10, 2025	34.27	34.30	33.95	34.10	34.10	0.12%	3,577
Sep 9, 2025	33.82	34.21	33.71	34.06	34.06	2.93%	4,150
Sep 8, 2025	33.01	33.01	32.64	33.09	33.09	0.64%	808
Sep 5, 2025	32.94	33.16	32.87	32.88	32.88	-0.18%	2,683
Sep 4, 2025	33.01	33.45	32.90	32.94	32.94	1.14%	2,610
Sep 3, 2025	33.58	33.58	32.60	32.57	32.57	-1.90%	1,479
Sep 2, 2025	33.65	33.65	33.02	33.20	33.20	-2.47%	4,926
Sep 1, 2025	33.68	34.51	33.68	34.04	34.04	1.01%	4,955
Aug 29, 2025	33.70	33.86	33.31	33.70	33.70	-0.47%	2,185
Aug 28, 2025	34.00	34.46	33.76	33.86	33.86	3.64%	19,183
Aug 27, 2025	33.06	33.19	32.67	32.67	32.67	-1.12%	5,286
Aug 26, 2025	32.80	33.41	32.71	33.04	33.04	-0.72%	1,722
Aug 25, 2025	33.57	33.75	33.43	33.28	33.28	-0.86%	2,430