Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.45	31.68	31.27	31.50	31.50	-0.82%	1,128,199
Feb 10, 2026	31.00	31.91	31.19	31.76	31.76	2.25%	520,987
Feb 9, 2026	31.00	31.32	30.84	31.06	31.06	0.39%	523,461
Feb 6, 2026	31.51	31.42	30.18	30.94	30.94	-3.31%	15,558
Feb 5, 2026	32.24	32.41	31.59	32.00	32.00	0.13%	190,589
Feb 4, 2026	30.84	32.02	30.67	31.96	31.96	4.31%	41,052
Feb 3, 2026	31.34	31.40	30.24	30.64	30.64	-3.80%	559,896
Feb 2, 2026	31.73	32.13	31.62	31.85	31.85	0.22%	40,102
Jan 30, 2026	31.97	31.98	30.96	31.78	31.78	-1.76%	213,027
Jan 29, 2026	32.20	32.38	31.56	32.35	32.35	1.60%	367,190
Jan 28, 2026	31.75	32.09	31.40	31.84	31.84	0.47%	51,599
Jan 27, 2026	32.32	32.17	31.54	31.69	31.69	-1.95%	155,443
Jan 26, 2026	32.44	32.46	32.05	32.32	32.32	0.22%	966,408
Jan 23, 2026	32.75	32.48	32.00	32.25	32.25	-0.25%	559,554
Jan 22, 2026	33.51	33.75	32.33	32.33	32.33	-1.67%	86,041
Jan 21, 2026	32.00	32.98	31.95	32.88	32.88	3.24%	544,189
Jan 20, 2026	31.85	32.33	31.20	31.85	31.85	2.24%	1,025,623
Jan 19, 2026	31.51	32.16	30.62	31.15	31.15	-2.26%	437,348
Jan 16, 2026	32.86	32.81	31.81	31.87	31.87	-3.28%	720,449
Jan 15, 2026	33.15	33.20	32.66	32.95	32.95	-1.64%	441,502
Jan 14, 2026	33.51	33.87	32.49	33.50	33.50	0.27%	211,147
Jan 13, 2026	33.36	33.54	32.40	33.41	33.41	-0.21%	685,590
Jan 12, 2026	34.22	33.97	33.05	33.48	33.48	-1.24%	1,110,277
Jan 9, 2026	33.86	34.29	33.64	33.90	33.90	2.26%	206,064
Jan 8, 2026	34.53	35.05	32.80	33.15	33.15	-5.42%	600,802
Jan 7, 2026	35.31	35.07	34.53	35.05	35.05	-1.27%	58,261
Jan 6, 2026	35.60	35.85	34.92	35.50	35.50	-0.39%	266,789
Jan 5, 2026	36.48	36.76	35.46	35.64	35.64	-1.79%	270,009
Jan 2, 2026	35.51	36.36	35.42	36.29	36.29	2.66%	14,667
Dec 31, 2025	35.47	35.43	35.08	35.35	35.35	-0.34%	596
Dec 30, 2025	35.25	35.47	35.09	35.47	35.47	0.62%	838
Dec 29, 2025	35.66	35.84	35.19	35.25	35.25	-1.15%	5,265
Dec 24, 2025	35.54	35.71	35.45	35.66	35.66	0.51%	381
Dec 23, 2025	35.91	35.92	35.45	35.48	35.48	-1.93%	145,955
Dec 22, 2025	36.51	36.40	35.73	36.18	36.18	-0.22%	1,110,505
Dec 19, 2025	36.27	36.60	35.86	36.26	36.26	1.28%	181,074
Dec 18, 2025	36.25	36.36	35.57	35.80	35.80	-1.59%	439,985
Dec 17, 2025	36.63	37.36	35.68	36.38	36.38	-0.71%	632,460
Dec 16, 2025	37.07	38.00	36.38	36.64	36.64	-2.03%	839,133
Dec 15, 2025	36.95	37.59	36.97	37.40	37.40	0.59%	661,567
Dec 12, 2025	36.58	37.48	36.60	37.18	37.18	2.57%	174,972
Dec 11, 2025	36.12	36.50	34.99	36.25	36.25	0.66%	902,554
Dec 10, 2025	36.42	36.45	35.61	36.01	36.01	-1.42%	358,782
Dec 9, 2025	37.24	37.65	36.49	36.53	36.53	-0.52%	2,490,448
Dec 8, 2025	37.00	37.41	36.66	36.72	36.72	-1.53%	269,351
Dec 5, 2025	37.20	37.55	36.94	37.29	37.29	0.76%	3,428
Dec 4, 2025	35.63	37.25	35.77	37.01	37.01	6.44%	563,273
Dec 3, 2025	34.04	34.98	33.40	34.77	34.77	0.38%	722,936
Dec 2, 2025	34.93	35.26	34.55	34.64	34.64	-0.83%	29,220
Dec 1, 2025	34.47	35.03	34.25	34.93	34.93	1.72%	852,698