Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	33.09	33.60	33.09	33.60	33.60	1.42%	3,439
Aug 21, 2025	33.13	33.15	33.10	33.13	33.13	-1.37%	1,599
Aug 20, 2025	33.57	33.69	33.50	33.59	33.59	-0.27%	868
Aug 19, 2025	32.78	33.85	32.77	33.68	33.68	3.06%	5,477
Aug 18, 2025	32.90	32.95	32.68	32.68	32.68	-1.21%	1,714
Aug 15, 2025	32.98	33.20	32.98	33.08	33.08	1.29%	490
Aug 14, 2025	32.70	32.83	32.65	32.66	32.66	-0.34%	1,572
Aug 13, 2025	32.36	32.94	32.36	32.77	32.77	0.99%	773
Aug 12, 2025	32.64	32.64	32.34	32.45	32.45	0.22%	6,042
Aug 11, 2025	32.61	32.88	32.38	32.38	32.38	-0.06%	5,246
Aug 8, 2025	32.06	32.44	32.06	32.40	32.40	2.05%	3,080
Aug 7, 2025	31.14	32.07	30.94	31.75	31.75	1.83%	692
Aug 6, 2025	31.31	31.61	31.15	31.18	31.18	-0.26%	4,743
Aug 5, 2025	31.44	31.58	31.20	31.26	31.26	-0.64%	5,286
Aug 4, 2025	32.23	32.27	31.35	31.46	31.46	-2.24%	2,130
Aug 1, 2025	32.65	32.65	32.00	32.18	32.18	-1.77%	3,626
Jul 31, 2025	32.79	33.00	32.40	32.76	32.76	-1.71%	7,114
Jul 30, 2025	33.98	34.13	33.33	33.33	33.33	-2.43%	3,874
Jul 29, 2025	33.91	34.50	33.90	34.16	34.16	0.59%	4,751
Jul 28, 2025	34.72	34.74	33.96	33.96	33.96	-1.65%	3,584
Jul 25, 2025	33.46	34.53	33.43	34.53	34.53	2.37%	8,271
Jul 24, 2025	34.01	34.01	33.68	33.73	33.73	-0.68%	3,610
Jul 23, 2025	34.13	34.32	33.91	33.96	33.96	2.60%	6,170
Jul 22, 2025	33.59	33.61	33.05	33.10	33.10	-1.55%	4,056
Jul 21, 2025	33.54	33.77	33.17	33.62	33.62	-0.12%	15,570
Jul 18, 2025	33.55	34.10	33.55	33.66	33.66	0.51%	4,367
Jul 17, 2025	33.85	33.85	33.00	33.49	33.49	-0.92%	36,273
Jul 16, 2025	36.50	36.50	33.51	33.80	33.80	-18.06%	54,850
Jul 15, 2025	41.02	41.33	41.02	41.25	41.25	0.95%	200
Jul 14, 2025	41.00	41.02	40.75	40.86	40.86	-0.85%	1,577
Jul 11, 2025	41.60	41.60	41.21	41.21	41.21	-1.58%	147
Jul 10, 2025	41.21	41.87	41.21	41.87	41.87	1.60%	1,119
Jul 9, 2025	40.44	41.32	40.34	41.21	41.21	1.60%	1,251
Jul 8, 2025	40.33	40.56	39.70	40.56	40.56	0.27%	3,759
Jul 7, 2025	40.35	40.50	40.31	40.45	40.45	-0.22%	646
Jul 4, 2025	40.50	40.60	40.20	40.54	40.54	-0.49%	561
Jul 3, 2025	41.29	41.70	40.73	40.74	40.74	-1.24%	5,317
Jul 2, 2025	40.85	41.31	40.85	41.25	41.25	2.64%	1,441
Jul 1, 2025	38.59	40.19	38.40	40.19	40.19	2.63%	510
Jun 30, 2025	40.06	40.06	39.14	39.16	39.16	-2.25%	747
Jun 27, 2025	40.02	40.20	40.02	40.06	40.06	2.72%	126
Jun 26, 2025	39.39	39.39	38.76	39.00	39.00	-0.76%	1,399
Jun 25, 2025	39.56	39.74	39.23	39.30	39.30	-0.08%	4,202
Jun 24, 2025	39.40	39.62	39.25	39.33	39.33	2.40%	1,342
Jun 23, 2025	38.32	38.41	38.26	38.41	38.41	-0.57%	617
Jun 20, 2025	38.60	39.41	38.57	38.63	38.63	0.31%	3,023
Jun 19, 2025	38.55	38.55	38.29	38.51	38.51	-0.41%	337
Jun 18, 2025	38.84	38.84	38.49	38.67	38.67	-0.72%	2,288
Jun 17, 2025	39.21	39.74	38.91	38.95	38.95	-1.09%	2,557
Jun 16, 2025	40.70	40.70	39.38	39.38	39.38	-8.46%	11,034