Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	34.21	34.21	33.51	33.73	33.73	-1.92%	293
Oct 13, 2025	34.71	34.93	34.39	34.39	34.39	-2.19%	-
Oct 10, 2025	35.23	35.24	35.16	35.16	35.16	-2.03%	-
Oct 9, 2025	35.81	35.91	35.62	35.89	35.89	1.70%	1,064
Oct 8, 2025	35.96	35.96	35.23	35.29	35.29	-2.78%	576
Oct 7, 2025	35.69	36.30	35.61	36.30	36.30	3.30%	1,102
Oct 6, 2025	35.60	35.60	34.45	35.14	35.14	-1.65%	309
Oct 3, 2025	35.76	35.89	35.60	35.73	35.73	-0.25%	475
Oct 2, 2025	35.35	36.14	35.35	35.82	35.82	1.04%	1,176
Oct 1, 2025	34.77	35.67	34.77	35.45	35.45	1.49%	453
Sep 30, 2025	34.60	34.93	34.53	34.93	34.93	0.49%	-
Sep 29, 2025	34.76	34.79	34.42	34.76	34.76	0.12%	527
Sep 26, 2025	34.80	34.94	34.72	34.72	34.72	-0.66%	600