Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	26.76	26.87	26.30	26.68	26.68	-0.93%	347,641
Oct 21, 2026	27.40	27.56	26.83	26.93	26.93	-2.92%	1,649,842
Oct 20, 2026	27.50	28.22	27.08	27.74	27.74	1.69%	1,660,309
Oct 19, 2026	27.34	27.74	27.02	27.28	27.28	-1.12%	1,263,509
Oct 16, 2026	26.89	27.80	26.84	27.59	27.59	3.33%	1,965,763
Oct 15, 2026	26.35	27.00	26.29	26.70	26.70	0.87%	1,171,502
Oct 14, 2026	27.40	27.49	26.45	26.47	26.47	-2.90%	1,298,698
Oct 13, 2026	27.03	27.36	26.87	27.26	27.26	1.56%	1,528,697
Oct 12, 2026	26.99	27.44	26.70	26.84	26.84	1.28%	2,014,904
Oct 9, 2026	26.20	27.28	26.14	26.50	26.50	1.77%	2,295,124
Oct 8, 2026	26.60	26.63	25.88	26.04	26.04	-2.69%	1,312,292
Oct 7, 2026	25.68	27.36	25.68	26.76	26.76	3.72%	2,707,471
Oct 6, 2026	25.57	25.80	24.87	25.80	25.80	2.14%	1,947,068
Oct 5, 2026	24.50	25.48	24.38	25.26	25.26	2.35%	1,353,985
Oct 2, 2026	25.55	25.64	24.66	24.68	24.68	-2.95%	1,718,106
Oct 1, 2026	25.60	26.01	25.33	25.43	25.43	-1.81%	1,675,151
Sep 30, 2026	26.06	26.46	25.90	25.90	25.90	-0.61%	1,171,528
Sep 29, 2026	26.26	26.53	25.98	26.06	26.06	-1.03%	981,346
Sep 28, 2026	26.57	26.79	26.33	26.33	26.33	0.11%	880,863
Sep 25, 2026	26.15	26.53	25.88	26.30	26.30	0.57%	1,337,625
Sep 24, 2026	26.46	26.69	25.97	26.15	26.15	-1.69%	1,467,672
Sep 23, 2026	27.25	27.32	26.53	26.60	26.60	-2.42%	1,189,870
Sep 22, 2026	27.07	27.54	26.60	27.26	27.26	0.70%	1,650,434
Sep 21, 2026	27.81	27.81	27.07	27.07	27.07	-1.24%	1,312,404
Sep 18, 2026	28.55	28.55	27.05	27.41	27.41	-5.32%	4,052,494
Sep 17, 2026	28.59	29.41	28.57	28.95	28.95	2.41%	1,542,366
Sep 16, 2026	29.45	29.60	28.13	28.27	28.27	-4.49%	2,268,130
Sep 15, 2026	29.23	29.80	28.92	29.60	29.60	0.82%	1,444,428
Sep 14, 2026	29.80	30.44	29.22	29.36	29.36	-0.74%	2,000,590
Sep 11, 2026	29.18	29.58	28.84	29.58	29.58	2.28%	1,431,752
Sep 10, 2026	29.20	29.53	28.92	28.92	28.92	-0.92%	1,215,745
Sep 9, 2026	29.42	29.68	29.18	29.19	29.19	-1.32%	1,114,155
Sep 8, 2026	29.19	29.87	28.98	29.58	29.58	1.30%	1,019,927
Sep 7, 2026	28.92	29.20	28.79	29.20	29.20	0.21%	997,958
Sep 4, 2026	29.15	29.74	28.92	29.14	29.14	1.01%	1,940,658
Sep 3, 2026	27.60	28.85	27.44	28.85	28.85	4.19%	1,680,893
Sep 2, 2026	28.82	28.85	27.69	27.69	27.69	-4.55%	2,045,577
Sep 1, 2026	29.60	29.66	28.61	29.01	29.01	-2.39%	1,386,455
Aug 31, 2026	29.43	30.07	29.22	29.72	29.72	0.99%	2,127,208
Aug 28, 2026	28.62	29.51	28.42	29.43	29.43	3.63%	2,023,590
Aug 27, 2026	27.19	28.45	27.12	28.40	28.40	4.34%	1,883,478
Aug 26, 2026	27.34	27.45	26.96	27.22	27.22	-0.62%	1,234,362
Aug 25, 2026	28.23	28.52	27.17	27.39	27.39	-3.25%	1,283,877
Aug 24, 2026	28.50	28.59	27.96	28.31	28.31	-1.12%	932,845
Aug 21, 2026	28.42	28.81	27.71	28.63	28.63	0.07%	978,366
Aug 20, 2026	29.33	29.63	28.44	28.61	28.61	-1.99%	1,280,873
Aug 19, 2026	28.59	29.24	28.57	29.19	29.19	2.10%	1,161,311
Aug 18, 2026	28.50	28.84	28.40	28.59	28.59	0.70%	1,237,267
Aug 17, 2026	28.64	28.80	28.21	28.39	28.39	-0.84%	901,191
Aug 14, 2026	28.48	28.63	28.11	28.63	28.63	1.42%	1,170,354