Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	30.90	31.35	30.27	30.62	30.62	-4.04%	4,762
Feb 2, 2026	31.70	32.08	31.70	31.91	31.91	0.41%	1,229
Jan 30, 2026	31.71	31.92	31.71	31.78	31.78	0.38%	1,426
Jan 29, 2026	32.14	32.28	31.66	31.66	31.66	-0.60%	2,134
Jan 28, 2026	31.63	32.05	31.52	31.85	31.85	0.54%	2,387
Jan 27, 2026	31.98	31.98	31.55	31.68	31.68	-1.98%	1,701
Jan 26, 2026	32.34	32.36	32.20	32.32	32.32	0.25%	17
Jan 23, 2026	32.14	32.42	32.03	32.24	32.24	-1.29%	1,865
Jan 22, 2026	33.46	33.46	32.66	32.66	32.66	-0.67%	1,656
Jan 21, 2026	32.17	32.88	32.17	32.88	32.88	3.33%	2,842
Jan 20, 2026	31.66	32.26	31.17	31.82	31.82	2.45%	6,733
Jan 19, 2026	30.78	31.47	30.78	31.06	31.06	-2.57%	3,288
Jan 16, 2026	32.57	32.57	31.83	31.88	31.88	-3.28%	1,123
Jan 15, 2026	32.82	33.01	32.69	32.96	32.96	-0.54%	288
Jan 14, 2026	33.44	33.75	32.98	33.14	33.14	-0.69%	2,547
Jan 13, 2026	33.02	33.46	33.02	33.37	33.37	-0.30%	3,045
Jan 12, 2026	33.68	33.68	33.10	33.47	33.47	-1.33%	1,537
Jan 9, 2026	33.74	34.18	33.69	33.92	33.92	1.25%	2,784
Jan 8, 2026	34.49	34.49	32.96	33.50	33.50	-2.98%	6,726
Jan 7, 2026	34.88	35.01	34.53	34.53	34.53	-1.46%	1,681
Jan 6, 2026	35.69	35.69	35.01	35.04	35.04	-1.55%	16
Jan 5, 2026	36.51	36.51	35.59	35.59	35.59	-2.06%	16
Jan 2, 2026	35.87	36.34	35.60	36.34	36.34	2.54%	1,025
Dec 30, 2025	35.10	35.44	35.10	35.44	35.44	0.57%	29
Dec 29, 2025	35.57	35.65	35.24	35.24	35.24	-1.51%	320
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%	-