Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	35.85	35.87	35.46	35.78	35.78	-0.91%	586
Dec 22, 2025	36.22	36.26	35.81	36.11	36.11	-0.11%	1,171
Dec 19, 2025	36.11	36.30	36.11	36.15	36.15	1.63%	474
Dec 18, 2025	36.14	36.14	35.57	35.57	35.57	-2.39%	964
Dec 17, 2025	36.77	36.77	36.30	36.44	36.44	-0.84%	288
Dec 16, 2025	37.13	37.85	36.75	36.75	36.75	-2.16%	-
Dec 15, 2025	37.21	37.56	37.08	37.56	37.56	0.75%	1,075
Dec 12, 2025	36.63	37.28	36.63	37.28	37.28	2.42%	288
Dec 11, 2025	36.05	36.41	35.04	36.40	36.40	1.45%	5,068
Dec 10, 2025	36.31	36.31	35.66	35.88	35.88	-2.18%	334
Dec 9, 2025	37.13	37.13	36.65	36.68	36.68	-0.57%	1,328
Dec 8, 2025	36.94	37.01	36.89	36.89	36.89	-0.91%	-
Dec 5, 2025	37.39	37.39	37.09	37.23	37.23	0.05%	1,861
Dec 4, 2025	36.28	37.21	36.28	37.21	37.21	8.14%	-
Dec 3, 2025	34.28	34.94	34.28	34.41	34.41	-1.55%	3,456
Dec 2, 2025	34.75	35.18	34.75	34.95	34.95	1.54%	864
Dec 1, 2025	34.33	34.47	34.33	34.42	34.42	0.97%	100
Nov 28, 2025	34.43	34.52	34.09	34.09	34.09	-1.81%	864
Nov 27, 2025	34.47	34.72	34.45	34.72	34.72	1.49%	-
Nov 26, 2025	34.59	34.63	34.21	34.21	34.21	0.62%	288
Nov 25, 2025	34.49	34.49	33.79	34.00	34.00	-1.76%	288
Nov 24, 2025	34.27	34.68	34.27	34.61	34.61	2.49%	488
Nov 21, 2025	33.35	33.85	33.35	33.77	33.77	0.24%	288
Nov 20, 2025	33.64	33.69	33.55	33.69	33.69	-1.55%	-
Nov 19, 2025	34.13	34.67	34.10	34.22	34.22	-0.09%	-
Nov 18, 2025	34.88	34.88	34.25	34.25	34.25	-3.95%	-
Nov 17, 2025	36.36	36.36	35.66	35.66	35.66	-3.52%	-
Nov 14, 2025	36.76	36.96	36.11	36.96	36.96	0.11%	-
Nov 13, 2025	37.00	37.00	36.64	36.92	36.92	0.52%	504
Nov 12, 2025	36.20	36.73	36.11	36.73	36.73	4.02%	688
Nov 11, 2025	34.53	35.31	34.53	35.31	35.31	1.47%	288
Nov 10, 2025	34.54	34.80	34.54	34.80	34.80	2.02%	1,070
Nov 7, 2025	34.15	34.15	33.86	34.11	34.11	-0.96%	200
Nov 6, 2025	34.46	34.56	34.44	34.44	34.44	0.06%	288
Nov 5, 2025	33.28	34.48	33.28	34.42	34.42	1.74%	776
Nov 4, 2025	33.85	34.01	33.83	33.83	33.83	-2.45%	191
Nov 3, 2025	34.26	34.88	34.26	34.68	34.68	3.37%	3,255
Oct 31, 2025	33.22	33.84	33.22	33.55	33.55	2.69%	288
Oct 30, 2025	33.16	33.16	32.67	32.67	32.67	-3.66%	-
Oct 29, 2025	34.37	34.37	33.91	33.91	33.91	-0.67%	776
Oct 28, 2025	33.63	34.19	33.63	34.14	34.14	0.98%	7
Oct 27, 2025	34.74	34.74	33.74	33.81	33.81	-1.51%	986
Oct 24, 2025	34.40	34.40	34.06	34.33	34.33	-0.15%	233
Oct 23, 2025	35.79	35.79	34.32	34.38	34.38	-1.18%	208
Oct 22, 2025	35.15	35.15	34.58	34.79	34.79	-1.53%	8
Oct 21, 2025	34.99	35.33	34.85	35.33	35.33	1.70%	596
Oct 20, 2025	34.33	34.74	34.33	34.74	34.74	0.81%	222
Oct 17, 2025	33.31	34.46	33.31	34.46	34.46	1.86%	1,345
Oct 16, 2025	33.41	34.06	33.41	33.83	33.83	1.02%	793
Oct 15, 2025	33.94	33.97	33.49	33.49	33.49	-0.71%	511