Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	36.00	36.12	35.38	35.38	35.38	0.28%	13,039
Sep 18, 2025	35.50	35.50	35.20	35.28	35.28	0.31%	1,515
Sep 17, 2025	35.01	35.26	35.00	35.17	35.17	0.51%	626
Sep 16, 2025	34.79	35.32	34.79	34.99	34.99	0.66%	2,676
Sep 15, 2025	34.68	34.80	34.47	34.76	34.76	1.16%	1,405
Sep 12, 2025	34.57	34.57	34.05	34.36	34.36	-0.61%	1,015
Sep 11, 2025	34.20	34.57	34.18	34.57	34.57	1.44%	1,053
Sep 10, 2025	33.92	34.22	33.92	34.08	34.08	-0.26%	2,648
Sep 9, 2025	34.02	34.17	33.78	34.17	34.17	3.55%	3,299
Sep 8, 2025	33.10	33.14	32.67	33.00	33.00	-0.06%	535
Sep 5, 2025	33.38	33.38	32.88	33.02	33.02	0.30%	124
Sep 4, 2025	33.00	33.43	32.85	32.92	32.92	0.89%	729
Sep 3, 2025	33.46	33.46	32.63	32.63	32.63	-1.84%	719
Sep 2, 2025	33.72	33.72	33.07	33.24	33.24	-2.29%	5,451
Sep 1, 2025	33.88	34.50	33.88	34.02	34.02	1.31%	1,711