Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	152
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
Sep 22, 2025	35.19	35.19	35.19	35.19	35.19	-0.11%	20
Sep 19, 2025	35.24	35.24	35.23	35.23	35.23	-0.65%	10
Sep 18, 2025	35.18	35.46	35.18	35.46	35.46	1.29%	150
Sep 17, 2025	35.01	35.01	35.01	35.01	35.01	-0.34%	280
Sep 16, 2025	34.60	35.23	34.60	35.13	35.13	2.12%	280
Sep 15, 2025	34.47	34.83	34.40	34.40	34.40	0.50%	755
Sep 12, 2025	34.36	34.71	34.00	34.23	34.23	-0.47%	589
Sep 11, 2025	34.07	34.42	34.07	34.39	34.39	0.53%	174
Sep 10, 2025	34.13	34.21	34.10	34.21	34.21	0.56%	1,374
Sep 9, 2025	32.99	34.02	32.99	34.02	34.02	3.59%	100
Sep 8, 2025	33.15	33.15	32.84	32.84	32.84	-0.18%	5
Sep 5, 2025	33.01	33.01	32.90	32.90	32.90	-0.54%	1,000
Sep 4, 2025	32.82	33.08	32.82	33.08	33.08	1.32%	559
Sep 3, 2025	33.46	33.46	32.65	32.65	32.65	-2.22%	900
Sep 2, 2025	34.06	34.09	33.39	33.39	33.39	-2.05%	183
Sep 1, 2025	33.85	34.09	33.80	34.09	34.09	0.83%	1,141
Aug 29, 2025	33.81	33.81	33.81	33.81	33.81	2.67%	120
Aug 28, 2025	32.93	32.93	32.93	32.93	32.93	-0.72%	120
Aug 27, 2025	33.17	33.17	33.17	33.17	33.17	-0.24%	120
Aug 26, 2025	33.08	33.25	33.08	33.25	33.25	-1.54%	120
Aug 25, 2025	33.61	33.77	33.61	33.77	33.77	2.18%	65
Aug 22, 2025	33.05	33.05	33.05	33.05	33.05	-0.45%	669
Aug 21, 2025	33.75	33.75	33.20	33.20	33.20	-0.98%	669
Aug 20, 2025	33.20	33.53	33.20	33.53	33.53	0.12%	100
Aug 19, 2025	32.86	33.49	32.86	33.49	33.49	1.67%	490
Aug 18, 2025	33.43	33.43	32.86	32.94	32.94	0.18%	1,512
Aug 15, 2025	32.88	32.88	32.88	32.88	32.88	0.61%	30
Aug 14, 2025	32.70	32.70	32.68	32.68	32.68	0.77%	30
Aug 13, 2025	32.53	32.53	32.43	32.43	32.43	-0.31%	75
Aug 12, 2025	32.42	32.55	32.41	32.53	32.53	-0.03%	503
Aug 11, 2025	32.51	32.54	32.51	32.54	32.54	2.01%	15
Aug 8, 2025	31.82	31.90	31.82	31.90	31.90	-0.31%	163
Aug 7, 2025	31.18	32.05	31.18	32.00	32.00	2.73%	501
Aug 6, 2025	31.60	31.60	31.15	31.15	31.15	-0.16%	165
Aug 5, 2025	31.70	31.70	31.20	31.20	31.20	-0.95%	1,191
Aug 4, 2025	32.60	32.82	31.34	31.50	31.50	-1.99%	4,821
Aug 1, 2025	32.84	32.84	32.14	32.14	32.14	-2.04%	691
Jul 31, 2025	33.82	33.82	32.50	32.81	32.81	-4.06%	1,656
Jul 30, 2025	34.00	34.20	33.39	34.20	34.20	0.77%	299
Jul 29, 2025	34.38	34.38	33.94	33.94	33.94	-1.16%	100
Jul 28, 2025	34.66	34.73	34.34	34.34	34.34	0.64%	801
Jul 25, 2025	33.80	34.37	33.80	34.12	34.12	-0.52%	195
Jul 24, 2025	34.30	34.34	33.78	34.30	34.30	-0.15%	2,510
Jul 23, 2025	33.48	34.40	33.48	34.35	34.35	3.34%	864
Jul 22, 2025	33.70	33.70	33.24	33.24	33.24	-1.16%	506