Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.92	30.21	29.49	29.59	29.59	-0.27%	1,684,912
May 28, 2026	29.75	29.94	29.40	29.67	29.67	-0.77%	1,020,858
May 27, 2026	28.89	30.15	28.86	29.90	29.90	4.33%	1,423,945
May 26, 2026	28.73	29.15	28.65	28.66	28.66	-0.38%	866,528
May 25, 2026	28.14	29.00	28.14	28.77	28.77	3.27%	867,983
May 22, 2026	27.55	27.90	27.53	27.86	27.86	1.53%	821,397
May 21, 2026	28.04	28.15	27.33	27.44	27.44	-1.19%	1,183,650
May 20, 2026	27.92	28.03	27.22	27.77	27.77	-1.03%	1,756,813
May 19, 2026	28.53	28.68	28.06	28.06	28.06	-1.89%	1,088,833
May 18, 2026	28.06	29.07	27.95	28.60	28.60	0.74%	1,434,808
May 15, 2026	28.29	28.69	28.14	28.39	28.39	0.28%	1,575,649
May 14, 2026	28.34	28.77	28.30	28.31	28.31	0.75%	973,654
May 13, 2026	27.57	28.10	26.95	28.10	28.10	2.18%	1,508,650
May 12, 2026	27.75	27.96	27.43	27.50	27.50	-1.57%	1,012,751
May 11, 2026	27.55	28.03	27.47	27.94	27.94	-2.31%	1,629,585
May 8, 2026	28.63	29.00	28.25	28.60	28.60	-1.17%	2,432,368
May 7, 2026	30.99	31.58	30.87	31.14	28.94	1.43%	1,604,826
May 6, 2026	29.99	31.72	29.92	30.70	28.53	4.28%	1,790,360
May 5, 2026	29.31	29.64	29.21	29.44	27.36	-0.37%	1,383,261
May 4, 2026	30.06	30.25	29.11	29.55	27.46	-0.74%	1,462,840
Apr 30, 2026	29.54	29.97	29.02	29.77	27.67	-0.33%	1,154,095
Apr 29, 2026	30.35	30.50	29.67	29.87	27.76	-0.99%	851,807
Apr 28, 2026	30.63	30.67	30.07	30.17	28.04	-1.50%	804,446
Apr 27, 2026	29.70	31.09	29.64	30.63	28.47	2.92%	1,123,707
Apr 24, 2026	30.66	30.96	29.58	29.76	27.66	-3.60%	1,668,654
Apr 23, 2026	32.75	32.83	30.87	30.87	28.69	-1.34%	1,222,322
Apr 22, 2026	31.50	31.93	31.27	31.29	29.08	-0.67%	1,003,176
Apr 21, 2026	31.80	31.81	31.35	31.50	29.27	-0.51%	1,144,764
Apr 20, 2026	32.07	32.32	31.57	31.66	29.42	-2.64%	1,746,119
Apr 17, 2026	31.64	32.52	31.56	32.52	30.22	3.40%	1,488,956
Apr 16, 2026	31.64	31.73	31.32	31.45	29.23	-0.10%	1,039,150
Apr 15, 2026	31.15	31.48	30.86	31.48	29.26	1.48%	951,254
Apr 14, 2026	31.00	31.42	30.92	31.02	28.83	1.04%	1,019,450
Apr 13, 2026	30.70	30.70	30.20	30.70	28.53	-0.90%	878,883
Apr 10, 2026	31.04	31.39	30.72	30.98	28.79	0.23%	999,226
Apr 9, 2026	31.24	31.70	30.71	30.91	28.73	-1.75%	1,197,253
Apr 8, 2026	31.47	31.72	30.98	31.46	29.24	6.93%	1,945,869
Apr 7, 2026	30.06	30.40	29.28	29.42	27.34	-2.26%	1,344,070
Apr 2, 2026	29.67	30.25	29.46	30.10	27.97	0.20%	1,319,807
Apr 1, 2026	29.81	30.29	29.68	30.04	27.92	3.51%	1,590,212
Mar 31, 2026	28.59	29.06	28.40	29.02	26.97	1.86%	1,211,982
Mar 30, 2026	28.07	28.49	27.71	28.49	26.48	0.71%	1,021,282
Mar 27, 2026	28.20	28.59	27.85	28.29	26.29	0.43%	917,926
Mar 26, 2026	28.03	28.23	27.80	28.17	26.18	0.04%	1,115,840
Mar 25, 2026	28.24	28.58	28.08	28.16	26.17	1.11%	935,934
Mar 24, 2026	28.20	28.23	27.40	27.85	25.88	-0.75%	958,649
Mar 23, 2026	27.19	28.50	26.87	28.06	26.08	1.52%	1,380,262
Mar 20, 2026	27.58	28.10	27.32	27.64	25.69	1.17%	1,868,069
Mar 19, 2026	27.78	27.78	27.15	27.32	25.39	-2.53%	1,357,216
Mar 18, 2026	28.57	28.77	28.03	28.03	26.05	-1.30%	1,006,318