Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	25.55	25.60	25.37	25.43	-	-	32,140
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
Aug 13, 2026	28.40	28.55	28.08	28.23	28.23	-0.35%	656,310
Aug 12, 2026	28.45	28.51	28.13	28.33	28.33	-0.74%	1,308,002
Aug 11, 2026	28.65	28.75	28.42	28.54	28.54	-0.66%	942,560
Aug 10, 2026	28.71	28.83	28.42	28.73	28.73	0.31%	998,573
Aug 7, 2026	28.20	28.69	27.94	28.64	28.64	1.56%	1,662,430
Aug 6, 2026	28.30	28.55	28.12	28.20	28.20	0.25%	1,177,227
Aug 5, 2026	28.45	28.60	28.02	28.13	28.13	-0.95%	927,238
Aug 4, 2026	28.30	28.40	27.68	28.40	28.40	-0.18%	1,412,440
Aug 3, 2026	27.66	29.02	27.66	28.45	28.45	4.37%	1,647,419
Jul 31, 2026	27.75	28.07	27.25	27.26	27.26	-2.54%	1,912,707
Jul 30, 2026	27.50	28.29	26.74	27.97	27.97	0.21%	2,456,850
Jul 29, 2026	27.46	28.19	27.42	27.91	27.91	2.80%	1,934,208
Jul 28, 2026	26.90	27.49	26.76	27.15	27.15	2.45%	1,232,402
Jul 27, 2026	26.70	26.98	26.49	26.50	26.50	1.38%	1,305,355