Renault SA (FRA:RNL)
Germany · Delayed Price · Currency is EUR 33.02
+0.10 (0.30%)
At close: Sep 5, 2025
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.38 | 33.38 | 32.88 | 33.02 | - | 0.30% | 124 |
| Sep 4, 2025 | 33.00 | 33.43 | 32.85 | 32.92 | - | 0.89% | 729 |
| Sep 3, 2025 | 33.46 | 33.46 | 32.63 | 32.63 | - | -1.84% | 719 |
| Sep 2, 2025 | 33.72 | 33.72 | 33.07 | 33.24 | - | -2.29% | 5,451 |
| Sep 1, 2025 | 33.88 | 34.50 | 33.88 | 34.02 | - | 0.53% | 1,711 |
| Aug 29, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | - | - | 621 |
| Aug 28, 2025 | 33.39 | 34.46 | 33.39 | 33.84 | - | 3.55% | 7,242 |
| Aug 27, 2025 | 33.11 | 33.11 | 32.68 | 32.68 | - | -1.45% | 1,239 |
| Aug 26, 2025 | 32.90 | 33.32 | 32.90 | 33.16 | - | -0.33% | 2,910 |
| Aug 25, 2025 | 33.58 | 33.81 | 33.27 | 33.27 | - | -0.98% | 2,077 |
| Aug 22, 2025 | 33.09 | 33.60 | 33.09 | 33.60 | - | 1.42% | 3,439 |
| Aug 21, 2025 | 33.13 | 33.15 | 33.10 | 33.13 | - | -1.37% | 1,599 |
| Aug 20, 2025 | 33.57 | 33.69 | 33.50 | 33.59 | - | -0.27% | 868 |
| Aug 19, 2025 | 32.78 | 33.85 | 32.77 | 33.68 | - | 3.06% | 5,477 |
| Aug 18, 2025 | 32.90 | 32.95 | 32.68 | 32.68 | - | -1.21% | 1,714 |
| Aug 15, 2025 | 32.98 | 33.20 | 32.98 | 33.08 | - | 1.29% | 490 |
| Aug 14, 2025 | 32.70 | 32.83 | 32.65 | 32.66 | - | -0.34% | 1,572 |
| Aug 13, 2025 | 32.36 | 32.94 | 32.36 | 32.77 | - | 0.99% | 773 |
| Aug 12, 2025 | 32.64 | 32.64 | 32.34 | 32.45 | - | 0.22% | 6,042 |
| Aug 11, 2025 | 32.61 | 32.88 | 32.38 | 32.38 | - | -0.06% | 5,246 |
| Aug 8, 2025 | 32.06 | 32.44 | 32.06 | 32.40 | - | 2.05% | 3,080 |
| Aug 7, 2025 | 31.14 | 32.07 | 30.94 | 31.75 | - | 1.83% | 692 |
| Aug 6, 2025 | 31.31 | 31.61 | 31.15 | 31.18 | - | -0.26% | 4,743 |
| Aug 5, 2025 | 31.44 | 31.58 | 31.20 | 31.26 | - | -0.64% | 5,286 |
| Aug 4, 2025 | 32.23 | 32.27 | 31.35 | 31.46 | - | -2.24% | 2,130 |
| Aug 1, 2025 | 32.65 | 32.65 | 32.00 | 32.18 | - | -1.77% | 3,626 |
| Jul 31, 2025 | 32.79 | 33.00 | 32.40 | 32.76 | - | -1.71% | 7,114 |
| Jul 30, 2025 | 33.98 | 34.13 | 33.33 | 33.33 | - | -2.43% | 3,874 |
| Jul 29, 2025 | 33.91 | 34.50 | 33.90 | 34.16 | - | 0.59% | 4,751 |
| Jul 28, 2025 | 34.72 | 34.74 | 33.96 | 33.96 | - | -1.65% | 3,584 |
| Jul 25, 2025 | 33.46 | 34.53 | 33.43 | 34.53 | - | 2.37% | 8,271 |
| Jul 24, 2025 | 34.01 | 34.01 | 33.68 | 33.73 | - | 1.90% | 3,610 |
| Jul 23, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | - | - | 6,170 |
| Jul 22, 2025 | 33.59 | 33.61 | 33.05 | 33.10 | - | -1.55% | 4,056 |
| Jul 21, 2025 | 33.54 | 33.77 | 33.17 | 33.62 | - | -0.12% | 15,570 |
| Jul 18, 2025 | 33.55 | 34.10 | 33.55 | 33.66 | - | 0.51% | 4,367 |
| Jul 17, 2025 | 33.85 | 33.85 | 33.00 | 33.49 | - | -18.81% | 36,273 |
| Jul 16, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | - | - | 54,850 |
| Jul 15, 2025 | 41.02 | 41.33 | 41.02 | 41.25 | - | 0.95% | 200 |
| Jul 14, 2025 | 41.00 | 41.02 | 40.75 | 40.86 | - | -0.85% | 1,577 |
| Jul 11, 2025 | 41.60 | 41.60 | 41.21 | 41.21 | - | -1.58% | 147 |
| Jul 10, 2025 | 41.21 | 41.87 | 41.21 | 41.87 | - | 1.60% | 1,119 |
| Jul 9, 2025 | 40.44 | 41.32 | 40.34 | 41.21 | - | 1.60% | 1,251 |
| Jul 8, 2025 | 40.33 | 40.56 | 39.70 | 40.56 | - | 0.27% | 3,759 |
| Jul 7, 2025 | 40.35 | 40.50 | 40.31 | 40.45 | - | -0.22% | 646 |
| Jul 4, 2025 | 40.50 | 40.60 | 40.20 | 40.54 | - | -0.49% | 561 |
| Jul 3, 2025 | 41.29 | 41.70 | 40.73 | 40.74 | - | -1.24% | 5,317 |
| Jul 2, 2025 | 40.85 | 41.31 | 40.85 | 41.25 | - | 2.97% | 1,441 |
| Jul 1, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | - | - | 510 |
| Jun 30, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | - | - | 747 |