Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	28.59	28.66	28.40	28.44	-	-0.18%	25,230
Mar 30, 2026	28.07	28.49	27.71	28.49	28.49	0.71%	1,021,282
Mar 27, 2026	28.20	28.59	27.85	28.29	28.29	0.43%	917,926
Mar 26, 2026	28.03	28.23	27.80	28.17	28.17	0.04%	890,840
Mar 25, 2026	28.24	28.58	28.08	28.16	28.16	1.11%	935,934
Mar 24, 2026	28.20	28.23	27.40	27.85	27.85	-0.75%	958,649
Mar 23, 2026	27.19	28.50	26.87	28.06	28.06	1.52%	1,380,262
Mar 20, 2026	27.58	28.10	27.32	27.64	27.64	1.17%	1,868,069
Mar 19, 2026	27.78	27.78	27.15	27.32	27.32	-2.53%	1,357,216
Mar 18, 2026	28.57	28.77	28.03	28.03	28.03	-1.30%	1,006,318
Mar 17, 2026	28.26	28.66	28.26	28.40	28.40	0.67%	921,383
Mar 16, 2026	28.40	28.56	28.04	28.21	28.21	-0.91%	1,255,648
Mar 13, 2026	28.98	28.99	28.41	28.47	28.47	-2.23%	1,238,691
Mar 12, 2026	28.70	29.12	28.50	29.12	29.12	0.76%	1,102,603
Mar 11, 2026	28.07	29.17	28.06	28.90	28.90	2.59%	1,424,122
Mar 10, 2026	28.79	28.92	28.02	28.17	28.17	0.39%	2,079,833
Mar 9, 2026	28.00	28.40	27.78	28.06	28.06	-1.58%	1,387,430
Mar 6, 2026	28.86	28.98	28.19	28.51	28.51	-0.56%	1,456,351
Mar 5, 2026	28.99	29.38	28.47	28.67	28.67	-1.17%	1,616,993
Mar 4, 2026	29.40	29.91	28.88	29.01	29.01	-1.23%	2,347,946
Mar 3, 2026	30.50	30.50	28.71	29.37	29.37	-3.67%	2,650,611
Mar 2, 2026	30.95	31.05	30.13	30.49	30.49	-5.05%	2,944,338
Feb 27, 2026	32.50	32.50	31.79	32.11	32.11	-0.99%	1,116,276
Feb 26, 2026	32.51	32.90	32.32	32.43	32.43	-0.18%	1,235,437
Feb 25, 2026	32.77	32.87	32.44	32.49	32.49	-0.31%	1,252,604
Feb 24, 2026	32.05	32.87	32.05	32.59	32.59	1.81%	1,125,960
Feb 23, 2026	32.20	32.41	31.92	32.01	32.01	-1.05%	1,360,409
Feb 20, 2026	31.66	33.06	31.66	32.35	32.35	0.59%	1,801,294
Feb 19, 2026	32.23	34.20	31.00	32.16	32.16	-3.10%	3,142,135
Feb 18, 2026	32.51	33.27	32.27	33.19	33.19	1.75%	1,765,118
Feb 17, 2026	32.48	32.98	32.38	32.62	32.62	0.99%	860,799
Feb 16, 2026	32.65	32.78	32.14	32.30	32.30	-1.52%	861,172
Feb 13, 2026	32.15	33.38	32.04	32.80	32.80	1.89%	1,623,466
Feb 12, 2026	32.11	32.34	31.59	32.19	32.19	2.19%	1,238,712
Feb 11, 2026	31.45	31.75	31.24	31.50	31.50	-0.44%	1,121,491
Feb 10, 2026	31.20	31.94	31.17	31.64	31.64	1.97%	1,757,384
Feb 9, 2026	31.00	31.31	30.80	31.03	31.03	0.52%	677,756
Feb 6, 2026	31.40	31.43	30.15	30.87	30.87	-3.32%	2,225,569
Feb 5, 2026	32.00	32.40	31.58	31.93	31.93	-0.59%	1,313,318
Feb 4, 2026	30.70	32.12	30.65	32.12	32.12	5.17%	1,607,265
Feb 3, 2026	31.36	31.42	30.24	30.54	30.54	-4.17%	2,219,626
Feb 2, 2026	31.74	32.14	31.61	31.87	31.87	-0.03%	808,151
Jan 30, 2026	31.98	32.04	31.63	31.88	31.88	0.35%	952,384
Jan 29, 2026	32.35	32.38	31.51	31.77	31.77	-0.31%	1,183,365
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