Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.45	34.50	34.18	34.47	34.47	-0.89%	5,011
Nov 27, 2025	34.40	34.95	34.40	34.78	34.78	1.25%	1,202
Nov 26, 2025	34.72	34.73	34.35	34.35	34.35	-0.75%	817
Nov 25, 2025	34.48	34.61	33.93	34.61	34.61	1.08%	2,040
Nov 24, 2025	34.31	34.88	34.24	34.24	34.24	-0.15%	881
Nov 21, 2025	33.51	34.29	33.40	34.29	34.29	1.81%	2,061
Nov 20, 2025	34.00	34.00	33.55	33.68	33.68	-2.09%	4,884
Nov 19, 2025	34.11	34.57	33.85	34.40	34.40	0.56%	5,577
Nov 18, 2025	34.27	34.32	34.10	34.21	34.21	-3.90%	2,522
Nov 17, 2025	36.43	36.55	35.27	35.60	35.60	-1.79%	2,624
Nov 14, 2025	36.71	36.71	35.93	36.25	36.25	-1.60%	4,392
Nov 13, 2025	36.97	36.97	36.60	36.84	36.84	0.99%	4,060
Nov 12, 2025	36.12	36.80	35.94	36.48	36.48	2.04%	5,881
Nov 11, 2025	34.51	35.78	34.51	35.75	35.75	3.23%	2,048
Nov 10, 2025	34.47	34.76	34.47	34.63	34.63	1.76%	12,855
Nov 7, 2025	34.31	34.31	33.85	34.03	34.03	-0.21%	2,421
Nov 6, 2025	34.17	34.33	34.04	34.10	34.10	-0.99%	1,965
Nov 5, 2025	33.28	34.68	33.28	34.44	34.44	2.35%	3,487
Nov 4, 2025	33.95	34.00	33.59	33.65	33.65	-2.29%	1,778
Nov 3, 2025	34.22	35.00	34.22	34.44	34.44	2.23%	8,988
Oct 31, 2025	33.25	33.73	33.25	33.69	33.69	1.84%	651
Oct 30, 2025	33.80	33.80	32.55	33.08	33.08	-2.33%	5,210
Oct 29, 2025	34.30	34.45	33.81	33.87	33.87	-0.99%	814
Oct 28, 2025	33.67	34.22	33.67	34.21	34.21	1.57%	1,367
Oct 27, 2025	34.68	34.68	33.63	33.68	33.68	-1.78%	3,018
Oct 24, 2025	34.35	34.43	34.00	34.29	34.29	0.15%	3,802
Oct 23, 2025	35.79	35.79	34.17	34.24	34.24	-2.92%	4,700
Oct 22, 2025	35.16	35.27	34.88	35.27	35.27	-0.17%	365
Oct 21, 2025	35.05	35.38	34.90	35.33	35.33	1.29%	427
Oct 20, 2025	34.35	34.88	34.35	34.88	34.88	1.37%	436
Oct 17, 2025	33.65	34.41	33.65	34.41	34.41	1.18%	3,464
Oct 16, 2025	33.43	34.08	33.30	34.01	34.01	1.64%	1,156
Oct 15, 2025	34.22	34.22	33.44	33.46	33.46	-0.71%	589
Oct 14, 2025	34.24	34.24	33.50	33.70	33.70	-2.01%	1,059
Oct 13, 2025	34.67	34.89	34.29	34.39	34.39	0.15%	881
Oct 10, 2025	35.22	35.24	34.34	34.34	34.34	-2.44%	2,653
Oct 9, 2025	35.81	35.83	35.20	35.20	35.20	-0.87%	1,529
Oct 8, 2025	35.97	35.97	35.24	35.51	35.51	-1.82%	3,116
Oct 7, 2025	35.88	36.40	35.68	36.17	36.17	2.64%	6,156
Oct 6, 2025	35.69	35.69	34.49	35.24	35.24	-1.54%	1,898
Oct 3, 2025	35.72	35.88	35.66	35.79	35.79	0.08%	3,837
Oct 2, 2025	35.41	36.11	35.41	35.76	35.76	2.20%	3,947
Oct 1, 2025	34.70	35.65	34.70	34.99	34.99	0.57%	9,425
Sep 30, 2025	34.77	34.84	34.68	34.79	34.79	0.09%	2,144
Sep 29, 2025	34.63	34.79	34.63	34.76	34.76	0.09%	1,273
Sep 26, 2025	35.10	35.10	34.54	34.73	34.73	-0.69%	1,334
Sep 25, 2025	34.85	35.27	34.85	34.97	34.97	1.72%	1,780
Sep 24, 2025	34.33	34.54	34.31	34.38	34.38	-1.43%	1,334
Sep 23, 2025	34.99	35.38	34.88	34.88	34.88	0.17%	317
Sep 22, 2025	35.00	35.00	34.75	34.82	34.82	-1.58%	2,890