Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	34.55	34.86	34.35	34.86	34.86	1.46%	146
Nov 28, 2025	34.45	34.45	34.31	34.36	34.36	-1.69%	406
Nov 27, 2025	34.21	34.95	34.21	34.95	34.95	1.66%	251
Nov 26, 2025	34.38	34.38	34.38	34.38	34.38	0.20%	-
Nov 25, 2025	34.33	34.33	34.00	34.31	34.31	0.20%	129
Nov 24, 2025	34.24	34.24	34.24	34.24	34.24	0.77%	175
Nov 21, 2025	33.41	33.98	33.41	33.98	33.98	1.43%	150
Nov 20, 2025	34.43	34.43	33.50	33.50	33.50	-2.62%	740
Nov 19, 2025	34.68	34.68	34.40	34.40	34.40	-0.32%	539
Nov 18, 2025	34.51	34.51	34.51	34.51	34.51	-2.27%	45
Nov 17, 2025	36.62	36.62	35.31	35.31	35.31	-3.58%	2,010
Nov 14, 2025	36.52	36.62	36.50	36.62	36.62	-0.38%	30
Nov 13, 2025	36.46	36.82	36.46	36.76	36.76	0.19%	1,445
Nov 12, 2025	35.63	36.69	35.63	36.69	36.69	3.15%	1,210
Nov 11, 2025	34.68	35.57	34.68	35.57	35.57	2.42%	280
Nov 10, 2025	34.73	34.73	34.73	34.73	34.73	1.02%	1,380
Nov 7, 2025	34.38	34.38	34.38	34.38	34.38	-0.43%	-
Nov 6, 2025	34.17	34.53	34.17	34.53	34.53	2.74%	200
Nov 5, 2025	33.71	33.71	33.61	33.61	33.61	0.12%	110
Nov 4, 2025	33.85	33.85	33.57	33.57	33.57	-3.14%	100
Nov 3, 2025	33.81	34.87	33.81	34.66	34.66	3.34%	680
Oct 31, 2025	32.98	33.54	32.98	33.54	33.54	2.88%	34
Oct 30, 2025	33.91	33.91	32.60	32.60	32.60	-3.75%	56
Oct 29, 2025	34.29	34.36	33.87	33.87	33.87	0.59%	550
Oct 28, 2025	33.67	33.67	33.67	33.67	33.67	-0.30%	30
Oct 27, 2025	34.51	34.51	33.65	33.77	33.77	-1.57%	1,269
Oct 24, 2025	34.24	34.31	34.07	34.31	34.31	-0.23%	1,690
Oct 23, 2025	35.28	35.28	34.39	34.39	34.39	-0.52%	1,000
Oct 22, 2025	35.13	35.13	34.57	34.57	34.57	-2.18%	300
Oct 21, 2025	34.85	35.34	34.85	35.34	35.34	2.20%	580
Oct 20, 2025	34.57	34.58	34.57	34.58	34.58	3.53%	100
Oct 17, 2025	33.60	33.60	33.40	33.40	33.40	-1.24%	100
Oct 16, 2025	33.57	33.82	33.57	33.82	33.82	-0.29%	25
Oct 15, 2025	34.12	34.12	33.92	33.92	33.92	1.25%	49
Oct 14, 2025	34.52	34.52	33.50	33.50	33.50	-2.47%	785
Oct 13, 2025	34.32	34.35	34.32	34.35	34.35	-1.46%	75
Oct 10, 2025	35.29	35.29	34.86	34.86	34.86	-3.03%	86
Oct 9, 2025	35.62	35.95	35.62	35.95	35.95	-0.06%	1,542
Oct 8, 2025	35.97	35.97	35.97	35.97	35.97	0.53%	-
Oct 7, 2025	35.20	35.78	35.20	35.78	35.78	0.79%	72
Oct 6, 2025	35.70	35.70	35.50	35.50	35.50	-0.95%	1,012
Oct 3, 2025	35.88	35.88	35.84	35.84	35.84	1.24%	10
Oct 2, 2025	35.40	35.40	35.40	35.40	35.40	2.08%	-
Oct 1, 2025	34.68	34.68	34.68	34.68	34.68	0.52%	-
Sep 30, 2025	34.86	34.86	34.50	34.50	34.50	-0.63%	50
Sep 29, 2025	35.00	35.00	34.72	34.72	34.72	-1.03%	167
Sep 26, 2025	35.08	35.08	35.08	35.08	35.08	2.10%	-
Sep 25, 2025	34.36	34.36	34.36	34.36	34.36	-1.74%	152
Sep 24, 2025	34.97	34.97	34.97	34.97	34.97	0.06%	25
Sep 23, 2025	34.80	35.22	34.80	34.95	34.95	-0.68%	510