Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.10	35.10	34.74	34.75	34.75	-0.49%	1,352
Sep 25, 2025	34.50	35.41	34.50	34.92	34.92	1.42%	2,467
Sep 24, 2025	34.30	34.49	34.15	34.43	34.43	-1.54%	2,011
Sep 23, 2025	35.14	35.48	34.97	34.97	34.97	-	598
Sep 22, 2025	35.29	35.32	34.70	34.97	34.97	-0.65%	1,931
Sep 19, 2025	35.99	36.28	35.20	35.20	35.20	-0.20%	3,870
Sep 18, 2025	35.34	35.60	35.16	35.27	35.27	0.31%	4,854
Sep 17, 2025	35.26	35.38	34.98	35.16	35.16	0.74%	3,165
Sep 16, 2025	34.74	35.35	34.70	34.90	34.90	0.61%	10,146
Sep 15, 2025	34.59	34.92	34.40	34.69	34.69	1.02%	1,801
Sep 12, 2025	34.50	34.62	33.89	34.34	34.34	0.23%	3,747
Sep 11, 2025	33.93	34.66	33.93	34.26	34.26	0.47%	3,221
Sep 10, 2025	34.27	34.30	33.95	34.10	34.10	0.12%	3,577
Sep 9, 2025	33.82	34.21	33.71	34.06	34.06	2.93%	4,150
Sep 8, 2025	33.01	33.01	32.64	33.09	33.09	0.64%	808
Sep 5, 2025	32.94	33.16	32.87	32.88	32.88	-0.18%	2,683
Sep 4, 2025	33.01	33.45	32.90	32.94	32.94	1.14%	2,610
Sep 3, 2025	33.58	33.58	32.60	32.57	32.57	-1.90%	1,479
Sep 2, 2025	33.65	33.65	33.02	33.20	33.20	-2.47%	4,926
Sep 1, 2025	33.68	34.51	33.68	34.04	34.04	1.01%	4,955
Aug 29, 2025	33.70	33.86	33.31	33.70	33.70	-0.47%	2,185
Aug 28, 2025	34.00	34.46	33.76	33.86	33.86	3.64%	19,183
Aug 27, 2025	33.06	33.19	32.67	32.67	32.67	-1.12%	5,286
Aug 26, 2025	32.80	33.41	32.71	33.04	33.04	-0.72%	1,722
Aug 25, 2025	33.57	33.75	33.43	33.28	33.28	-0.86%	2,430
Aug 22, 2025	33.13	33.62	33.13	33.57	33.57	1.30%	3,833
Aug 21, 2025	33.36	33.41	33.04	33.14	33.14	-1.31%	831
Aug 20, 2025	33.58	33.64	33.44	33.58	33.58	-0.47%	2,718
Aug 19, 2025	33.00	33.80	32.95	33.74	33.74	3.05%	6,754
Aug 18, 2025	33.00	33.03	32.64	32.74	32.74	0.03%	3,982
Aug 14, 2025	32.78	32.84	32.68	32.73	32.73	-0.52%	1,240
Aug 13, 2025	32.46	32.99	32.38	32.90	32.90	1.04%	4,710
Aug 12, 2025	32.50	32.67	32.40	32.56	32.56	0.40%	1,047
Aug 11, 2025	32.84	32.85	32.41	32.43	32.43	-0.49%	1,633
Aug 8, 2025	31.98	32.59	31.98	32.59	32.59	2.78%	11,294
Aug 7, 2025	31.10	32.04	30.91	31.71	31.71	1.77%	7,743
Aug 6, 2025	31.49	31.59	31.18	31.16	31.16	-0.26%	7,913
Aug 5, 2025	31.58	31.61	31.00	31.24	31.24	-2.34%	8,542
Aug 4, 2025	32.23	32.23	31.30	31.99	31.99	-0.50%	8,401
Aug 1, 2025	32.74	32.74	31.86	32.15	32.15	-1.86%	5,583
Jul 31, 2025	32.80	33.20	32.38	32.76	32.76	-2.03%	12,521
Jul 30, 2025	33.99	34.22	33.40	33.44	33.44	-2.28%	7,039
Jul 29, 2025	33.98	34.65	33.91	34.22	34.22	0.71%	8,250
Jul 28, 2025	34.90	34.90	33.98	33.98	33.98	-1.34%	12,991
Jul 25, 2025	33.53	34.58	33.53	34.44	34.44	1.56%	18,043
Jul 24, 2025	34.36	34.36	33.63	33.91	33.91	-	14,857
Jul 23, 2025	33.88	34.39	33.85	33.91	33.91	2.48%	56,037
Jul 22, 2025	33.64	33.64	33.05	33.09	33.09	-1.66%	6,575
Jul 21, 2025	33.64	33.79	33.15	33.65	33.65	0.33%	11,345
Jul 18, 2025	33.50	34.14	33.47	33.54	33.54	-0.03%	26,127