Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.16	33.28	32.16	32.76	32.76	1.93%	5,965
Feb 12, 2026	31.66	32.29	31.66	32.14	32.14	1.81%	8,742
Feb 11, 2026	31.61	31.71	31.27	31.57	31.57	-0.50%	2,874
Feb 10, 2026	31.40	31.93	31.19	31.73	31.73	1.96%	3,736
Feb 9, 2026	30.93	31.27	30.85	31.12	31.12	0.78%	4,383
Feb 6, 2026	30.91	31.03	30.35	30.88	30.88	-3.14%	7,298
Feb 5, 2026	32.25	32.25	31.63	31.88	31.88	-0.53%	4,299
Feb 4, 2026	30.70	32.05	30.70	32.05	32.05	4.74%	9,560
Feb 3, 2026	31.09	31.34	30.25	30.60	30.60	-3.98%	20,348
Feb 2, 2026	31.68	32.11	31.66	31.87	31.87	-	4,065
Jan 30, 2026	31.77	31.90	31.68	31.87	31.87	0.63%	4,459
Jan 29, 2026	32.29	32.29	31.56	31.67	31.67	-0.91%	3,854
Jan 28, 2026	31.61	32.14	31.45	31.96	31.96	1.01%	13,485
Jan 27, 2026	32.01	32.06	31.62	31.64	31.64	-1.95%	4,129
Jan 26, 2026	32.32	32.43	32.10	32.27	32.27	0.03%	4,906
Jan 23, 2026	32.11	32.45	32.10	32.26	32.26	-0.74%	5,089
Jan 22, 2026	33.44	33.44	32.50	32.50	32.50	-0.91%	6,779
Jan 21, 2026	32.19	32.95	32.15	32.80	32.80	3.08%	15,496
Jan 20, 2026	31.80	32.27	31.25	31.82	31.82	2.45%	22,592
Jan 19, 2026	30.98	31.49	30.89	31.06	31.06	-2.45%	19,028
Jan 16, 2026	32.61	32.61	31.81	31.84	31.84	-3.16%	17,927
Jan 15, 2026	32.85	32.93	32.70	32.88	32.88	-1.20%	4,837
Jan 14, 2026	33.49	33.74	33.04	33.28	33.28	-0.45%	1,992
Jan 13, 2026	33.01	33.49	33.00	33.43	33.43	-0.27%	4,339
Jan 12, 2026	33.64	33.64	33.08	33.52	33.52	-1.09%	5,240
Jan 9, 2026	33.76	34.21	33.74	33.89	33.89	0.47%	4,376
Jan 8, 2026	34.45	34.45	32.94	33.73	33.73	-2.68%	15,298
Jan 7, 2026	34.89	35.04	34.58	34.66	34.66	-1.03%	3,502
Jan 6, 2026	35.68	35.68	34.98	35.02	35.02	-1.66%	2,408
Jan 5, 2026	36.44	36.71	35.43	35.61	35.61	-2.06%	4,806
Jan 2, 2026	35.83	36.36	35.64	36.36	36.36	2.62%	1,866
Dec 30, 2025	35.14	35.46	35.12	35.43	35.43	0.62%	500
Dec 29, 2025	35.46	35.67	35.00	35.21	35.21	-1.04%	1,733
Dec 23, 2025	35.90	35.90	35.47	35.58	35.58	-1.39%	3,620
Dec 22, 2025	36.17	36.27	35.75	36.08	36.08	-0.41%	3,295
Dec 19, 2025	36.08	36.58	36.03	36.23	36.23	1.60%	2,275
Dec 18, 2025	36.13	36.13	35.60	35.66	35.66	-2.06%	1,798
Dec 17, 2025	36.69	36.98	36.41	36.41	36.41	-0.65%	385
Dec 16, 2025	37.60	37.75	36.48	36.65	36.65	-2.08%	2,295
Dec 15, 2025	37.18	37.52	37.05	37.43	37.43	0.73%	5,903
Dec 12, 2025	36.83	37.49	36.79	37.16	37.16	2.43%	4,323
Dec 11, 2025	35.92	36.49	35.05	36.28	36.28	0.72%	15,243
Dec 10, 2025	36.34	36.34	35.62	36.02	36.02	-1.29%	1,832
Dec 9, 2025	37.12	37.12	36.49	36.49	36.49	-0.63%	2,632
Dec 8, 2025	37.08	37.20	36.68	36.72	36.72	-1.29%	818
Dec 5, 2025	37.38	37.52	36.99	37.20	37.20	0.73%	5,435
Dec 4, 2025	36.00	37.18	35.88	36.93	36.93	6.00%	12,845
Dec 3, 2025	33.60	34.90	33.57	34.84	34.84	0.55%	5,359
Dec 2, 2025	34.78	35.20	34.65	34.65	34.65	-0.57%	1,242
Dec 1, 2025	34.39	34.93	34.34	34.85	34.85	1.10%	1,729