Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	31.64	32.10	31.40	31.87	31.87	0.70%	815,443
Jan 27, 2026	32.17	32.17	31.51	31.65	31.65	-1.65%	1,011,677
Jan 26, 2026	32.34	32.48	32.05	32.18	32.18	-0.43%	784,788
Jan 23, 2026	32.30	32.49	32.01	32.32	32.32	-0.03%	758,373
Jan 22, 2026	33.72	33.76	32.33	32.33	32.33	-1.73%	1,747,815
Jan 21, 2026	32.00	32.98	31.92	32.90	32.90	3.30%	1,361,682
Jan 20, 2026	31.36	32.34	31.16	31.85	31.85	2.25%	2,057,049
Jan 19, 2026	31.06	31.52	30.58	31.15	31.15	-2.14%	1,909,391
Jan 16, 2026	32.80	32.85	31.80	31.83	31.83	-2.96%	1,454,951
Jan 15, 2026	33.16	33.29	32.66	32.80	32.80	-1.23%	1,330,366
Jan 14, 2026	33.50	33.88	32.97	33.21	33.21	-0.66%	1,021,556
Jan 13, 2026	33.30	33.52	32.90	33.43	33.43	0.03%	1,207,287
Jan 12, 2026	33.89	33.92	33.04	33.42	33.42	-1.12%	1,106,722
Jan 9, 2026	33.76	34.32	33.59	33.80	33.80	0.06%	1,519,883
Jan 8, 2026	34.49	34.54	32.80	33.78	33.78	-2.60%	2,091,016
Jan 7, 2026	35.05	35.05	34.53	34.68	34.68	-0.86%	1,052,390
Jan 6, 2026	35.69	35.84	34.92	34.98	34.98	-1.74%	838,636
Jan 5, 2026	36.49	36.76	35.41	35.60	35.60	-2.09%	807,265
Jan 2, 2026	35.48	36.36	35.48	36.36	36.36	2.65%	885,893
Dec 31, 2025	35.30	35.42	35.08	35.42	35.42	-0.14%	338,902
Dec 30, 2025	35.24	35.50	35.09	35.47	35.47	0.80%	540,048
Dec 29, 2025	35.73	35.80	35.19	35.19	35.19	-1.51%	535,725
Dec 24, 2025	35.55	35.73	35.40	35.73	35.73	0.53%	241,867
Dec 23, 2025	35.90	35.98	35.44	35.54	35.54	-1.50%	937,112
Dec 22, 2025	36.36	36.37	35.74	36.08	36.08	-0.50%	656,287
Dec 19, 2025	36.14	36.65	35.80	36.26	36.26	1.60%	2,453,538
Dec 18, 2025	36.25	36.26	35.52	35.69	35.69	-1.95%	1,100,312
Dec 17, 2025	36.70	37.00	36.27	36.40	36.40	-0.79%	655,372
Dec 16, 2025	37.15	37.97	36.32	36.69	36.69	-1.90%	1,317,011
Dec 15, 2025	36.99	37.58	36.96	37.40	37.40	0.73%	772,686
Dec 12, 2025	36.64	37.49	36.61	37.13	37.13	2.43%	992,102
Dec 11, 2025	36.15	36.58	34.92	36.25	36.25	0.67%	1,280,783
Dec 10, 2025	36.42	36.52	35.59	36.01	36.01	-1.42%	1,130,719
Dec 9, 2025	37.32	37.68	36.46	36.53	36.53	-0.63%	900,951
Dec 8, 2025	37.10	37.41	36.66	36.76	36.76	-1.18%	678,745
Dec 5, 2025	37.00	37.54	36.87	37.20	37.20	0.51%	1,064,006
Dec 4, 2025	35.84	37.24	35.75	37.01	37.01	6.35%	2,335,759
Dec 3, 2025	33.42	35.01	33.39	34.80	34.80	0.46%	1,590,178
Dec 2, 2025	34.76	35.27	34.51	34.64	34.64	-0.49%	723,556
Dec 1, 2025	34.38	35.07	34.20	34.81	34.81	0.99%	1,131,681
Nov 28, 2025	34.70	34.70	34.08	34.47	34.47	-0.86%	908,195
Nov 27, 2025	34.50	34.98	34.30	34.77	34.77	1.22%	593,229
Nov 26, 2025	34.82	34.88	34.18	34.35	34.35	-1.01%	961,251
Nov 25, 2025	34.47	34.70	33.74	34.70	34.70	1.31%	1,079,653
Nov 24, 2025	34.60	35.01	34.19	34.25	34.25	-0.20%	1,865,080
Nov 21, 2025	33.24	34.32	33.18	34.32	34.32	1.78%	1,282,679
Nov 20, 2025	34.61	34.68	33.47	33.72	33.72	-1.98%	1,271,251
Nov 19, 2025	34.11	34.81	33.75	34.40	34.40	0.56%	911,332
Nov 18, 2025	35.00	35.00	34.04	34.21	34.21	-3.82%	1,464,325
Nov 17, 2025	36.20	36.64	35.23	35.57	35.57	-1.88%	999,427