Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.23	32.98	31.83	32.44	32.44	0.65%	2,422
Feb 19, 2026	33.69	33.71	31.69	32.23	32.23	-2.13%	4,614
Feb 18, 2026	32.66	32.93	32.47	32.93	32.93	0.89%	1,498
Feb 17, 2026	32.56	32.64	32.56	32.64	32.64	1.24%	122
Feb 16, 2026	32.73	32.73	32.16	32.24	32.24	-1.53%	262
Feb 13, 2026	32.19	33.13	32.19	32.74	32.74	2.03%	2,510
Feb 12, 2026	31.17	32.30	31.17	32.09	32.09	2.33%	372
Feb 11, 2026	31.73	31.73	31.33	31.36	31.36	-1.45%	855
Feb 10, 2026	31.15	31.82	31.15	31.82	31.82	2.78%	318
Feb 9, 2026	30.96	30.96	30.96	30.96	30.96	0.85%	450
Feb 6, 2026	32.07	32.07	30.30	30.70	30.70	-3.22%	2,800
Feb 5, 2026	32.10	32.13	31.66	31.72	31.72	0.19%	955
Feb 4, 2026	30.44	31.66	30.44	31.66	31.66	2.86%	183
Feb 3, 2026	31.40	31.52	30.33	30.78	30.78	-3.09%	2,665
Feb 2, 2026	31.85	31.85	31.76	31.76	31.76	-0.28%	300
Jan 30, 2026	31.82	31.85	31.76	31.85	31.85	0.22%	309
Jan 29, 2026	32.11	32.11	31.78	31.78	31.78	-0.19%	622
Jan 28, 2026	32.02	32.02	31.55	31.84	31.84	-0.31%	1,622
Jan 27, 2026	32.20	32.20	31.60	31.94	31.94	-0.99%	3,644
Jan 26, 2026	32.60	32.80	32.26	32.26	32.26	-0.06%	4,215
Jan 23, 2026	32.41	32.41	32.28	32.28	32.28	-1.16%	91
Jan 22, 2026	33.84	33.84	32.66	32.66	32.66	-2.27%	2,344
Jan 21, 2026	32.31	33.42	32.20	33.42	33.42	3.82%	1,301
Jan 20, 2026	31.94	32.50	31.38	32.19	32.19	2.78%	2,889
Jan 19, 2026	30.89	31.44	30.89	31.32	31.32	-1.91%	1,260
Jan 16, 2026	33.00	33.00	31.92	31.93	31.93	-2.62%	9,530
Jan 15, 2026	33.54	33.54	32.74	32.79	32.79	-2.82%	3,335
Jan 14, 2026	33.38	33.74	33.38	33.74	33.74	1.50%	1,450
Jan 13, 2026	33.34	33.34	33.07	33.24	33.24	-0.30%	70
Jan 12, 2026	33.78	33.78	33.30	33.34	33.34	-1.30%	1,404
Jan 9, 2026	33.88	34.28	33.70	33.78	33.78	0.48%	985
Jan 8, 2026	34.51	34.51	33.06	33.62	33.62	-3.11%	3,070
Jan 7, 2026	35.21	35.21	34.70	34.70	34.70	-2.58%	851
Jan 6, 2026	35.62	35.62	35.62	35.62	35.62	-0.17%	-
Jan 5, 2026	36.65	36.65	35.68	35.68	35.68	0.85%	162
Jan 2, 2026	35.38	35.38	35.38	35.38	35.38	0.37%	-
Dec 30, 2025	35.11	35.25	35.08	35.25	35.25	0.23%	50
Dec 29, 2025	35.73	35.73	35.17	35.17	35.17	-1.65%	40
Dec 23, 2025	35.87	35.87	35.76	35.76	35.76	-1.02%	370
Dec 22, 2025	36.11	36.13	35.73	36.13	36.13	-0.50%	175
Dec 19, 2025	36.31	36.31	36.29	36.31	36.31	1.62%	923
Dec 18, 2025	36.07	36.07	35.73	35.73	35.73	-3.04%	214
Dec 17, 2025	36.85	36.85	36.85	36.85	36.85	0.38%	110
Dec 16, 2025	37.41	37.72	36.71	36.71	36.71	-1.74%	814
Dec 15, 2025	37.15	37.36	37.15	37.36	37.36	1.00%	1,600
Dec 12, 2025	36.67	37.21	36.67	36.99	36.99	2.49%	1,420
Dec 11, 2025	36.34	36.34	35.77	36.09	36.09	0.11%	1,846
Dec 10, 2025	36.38	36.38	36.05	36.05	36.05	-1.72%	100
Dec 9, 2025	37.11	37.11	36.65	36.68	36.68	-1.29%	455
Dec 8, 2025	37.16	37.16	37.16	37.16	37.16	-0.35%	5