Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	29.10	29.68	28.93	29.12	29.12	-0.38%	2,046
Mar 3, 2026	30.37	30.37	28.75	29.23	29.23	-3.59%	4,612
Mar 2, 2026	30.61	30.95	30.32	30.32	30.32	-5.90%	1,988
Feb 27, 2026	32.25	32.25	31.85	32.22	32.22	-1.26%	975
Feb 26, 2026	32.80	32.80	32.33	32.63	32.63	-0.21%	1,657
Feb 25, 2026	32.60	32.86	32.58	32.70	32.70	0.06%	2,494
Feb 24, 2026	32.49	32.72	32.43	32.68	32.68	1.59%	1,950
Feb 23, 2026	32.04	32.38	32.04	32.17	32.17	-0.19%	1,536
Feb 20, 2026	32.27	33.02	32.03	32.23	32.23	0.19%	9,498
Feb 19, 2026	33.56	33.56	31.10	32.17	32.17	-3.16%	12,122
Feb 18, 2026	32.47	33.22	32.41	33.22	33.22	1.59%	4,353
Feb 17, 2026	32.51	32.94	32.51	32.70	32.70	1.18%	3,985
Feb 16, 2026	32.58	32.75	32.20	32.32	32.32	-0.71%	2,943
Feb 13, 2026	32.27	33.26	32.27	32.55	32.55	1.47%	6,195
Feb 12, 2026	31.66	32.28	31.66	32.08	32.08	1.68%	2,981
Feb 11, 2026	31.62	31.62	31.31	31.55	31.55	-0.82%	1,446
Feb 10, 2026	31.48	31.92	31.24	31.81	31.81	2.55%	1,878
Feb 9, 2026	30.92	31.31	30.92	31.02	31.02	0.23%	1,441
Feb 6, 2026	31.07	31.07	30.28	30.95	30.95	-2.49%	7,224
Feb 5, 2026	32.28	32.28	31.62	31.74	31.74	-0.69%	1,140
Feb 4, 2026	30.74	31.97	30.74	31.96	31.96	4.38%	2,538
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