Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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