Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	32.56	33.28	32.56	33.02	-	1.44%	100
Sep 3, 2025	33.45	33.45	32.55	32.55	-	-1.99%	-
Sep 2, 2025	33.37	33.37	33.15	33.21	-	-2.55%	1
Sep 1, 2025	33.85	34.41	33.85	34.08	-	0.50%	255
Aug 29, 2025	33.67	33.91	33.51	33.91	-	0.03%	2
Aug 28, 2025	33.39	34.49	33.39	33.90	-	3.13%	1,214
Aug 27, 2025	33.22	33.22	32.87	32.87	-	-0.72%	1
Aug 26, 2025	32.92	33.26	32.84	33.11	-	-2.01%	414
Aug 25, 2025	33.62	33.79	33.55	33.79	-	2.08%	4
Aug 22, 2025	33.09	33.20	33.09	33.10	-	-0.18%	4
Aug 21, 2025	33.47	33.47	33.13	33.16	-	-0.87%	206
Aug 20, 2025	33.47	33.54	33.45	33.45	-	-0.03%	6
Aug 19, 2025	33.29	33.47	33.29	33.46	-	2.17%	11
Aug 18, 2025	32.95	32.95	32.69	32.75	-	-1.03%	103
Aug 15, 2025	32.95	33.09	32.95	33.09	-	1.01%	1
Aug 14, 2025	32.72	32.76	32.64	32.76	-	0.77%	16
Aug 13, 2025	32.38	32.51	32.38	32.51	-	0.40%	6
Aug 12, 2025	32.52	32.52	32.38	32.38	-	-0.34%	17
Aug 11, 2025	32.62	32.83	32.48	32.49	-	0.65%	517
Aug 8, 2025	32.01	32.29	32.01	32.28	-	1.48%	771
Aug 7, 2025	31.15	32.02	31.15	31.81	-	1.76%	391
Aug 6, 2025	31.41	31.48	31.26	31.26	-	-0.38%	253
Aug 5, 2025	31.42	31.42	31.37	31.38	-	-2.27%	-
Aug 4, 2025	32.20	32.20	32.11	32.11	-	-0.31%	-
Aug 1, 2025	32.66	32.66	32.21	32.21	-	-1.89%	-
Jul 31, 2025	32.75	32.96	32.49	32.83	-	-2.70%	618
Jul 30, 2025	33.97	34.18	33.74	33.74	-	-2.29%	806
Jul 29, 2025	33.87	34.53	33.87	34.53	-	0.88%	506
Jul 28, 2025	34.69	34.69	34.23	34.23	-	-0.12%	456
Jul 25, 2025	33.44	34.37	33.44	34.27	-	1.42%	355
Jul 24, 2025	33.96	34.00	33.79	33.79	-	-0.79%	101
Jul 23, 2025	34.08	34.37	33.98	34.06	-	2.41%	878
Jul 22, 2025	33.63	33.63	33.24	33.26	-	-1.04%	200
Jul 21, 2025	33.52	33.64	33.21	33.61	-	-0.44%	560
Jul 18, 2025	33.50	33.99	33.50	33.76	-	0.66%	571
Jul 17, 2025	33.73	33.77	33.08	33.54	-	-0.77%	2,715
Jul 16, 2025	34.74	34.74	33.80	33.80	-	-18.12%	-
Jul 15, 2025	41.07	41.45	41.07	41.28	-	0.41%	453
Jul 14, 2025	40.97	41.11	40.77	41.11	-	-0.19%	290
Jul 11, 2025	41.64	41.64	41.13	41.19	-	-1.46%	253
Jul 10, 2025	41.22	41.83	41.22	41.80	-	1.41%	488
Jul 9, 2025	40.44	41.22	40.44	41.22	-	2.95%	-
Jul 8, 2025	40.29	40.29	39.77	40.04	-	-1.26%	-
Jul 7, 2025	40.29	40.55	40.29	40.55	-	0.30%	-
Jul 4, 2025	40.51	40.51	40.33	40.43	-	-1.17%	100
Jul 3, 2025	41.23	41.63	40.89	40.91	-	-0.82%	361
Jul 2, 2025	40.53	41.35	40.42	41.25	-	3.51%	1,008
Jul 1, 2025	38.73	39.85	38.39	39.85	-	1.74%	591
Jun 30, 2025	40.01	40.01	39.17	39.17	-	-1.01%	-
Jun 27, 2025	39.64	39.64	39.51	39.57	-	2.22%	-