Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	36.12	37.20	35.79	36.89	36.89	6.10%	14,891
Dec 3, 2025	33.55	34.90	33.55	34.77	34.77	0.12%	8,491
Dec 2, 2025	34.61	35.25	34.61	34.73	34.73	-0.52%	1,133
Dec 1, 2025	34.41	34.66	34.32	34.91	34.91	1.90%	696
Nov 28, 2025	34.35	34.51	34.10	34.26	34.26	-1.44%	2,143
Nov 27, 2025	34.38	34.92	34.37	34.76	34.76	1.11%	1,070
Nov 26, 2025	34.65	34.65	34.63	34.38	34.38	-0.81%	151
Nov 25, 2025	34.05	34.49	33.87	34.66	34.66	0.41%	1,003
Nov 24, 2025	34.82	34.92	34.59	34.52	34.52	0.88%	551
Nov 21, 2025	33.25	33.98	33.25	34.22	34.22	1.60%	272
Nov 20, 2025	33.73	34.00	33.51	33.68	33.68	-2.06%	2,561
Nov 19, 2025	33.99	34.53	33.99	34.39	34.39	0.58%	6,262
Nov 18, 2025	34.76	34.77	34.10	34.19	34.19	-3.88%	1,054
Nov 17, 2025	36.19	36.19	35.25	35.57	35.57	-1.82%	856
Nov 14, 2025	36.30	36.49	35.93	36.23	36.23	-1.58%	1,841
Nov 13, 2025	36.54	37.00	36.51	36.81	36.81	1.07%	8,668
Nov 12, 2025	36.15	36.90	36.08	36.42	36.42	1.87%	7,578
Nov 11, 2025	34.72	35.79	34.57	35.75	35.75	3.32%	3,029
Nov 10, 2025	34.57	34.80	34.47	34.60	34.60	1.62%	1,141
Nov 7, 2025	34.11	34.21	33.91	34.05	34.05	-0.09%	527
Nov 6, 2025	34.31	34.51	34.05	34.08	34.08	-0.64%	2,619
Nov 5, 2025	33.51	34.65	33.51	34.30	34.30	1.81%	2,500
Nov 4, 2025	34.04	34.04	33.63	33.69	33.69	-2.01%	1,652
Nov 3, 2025	33.90	35.00	33.90	34.38	34.38	2.57%	6,830
Oct 31, 2025	33.23	33.75	33.20	33.52	33.52	1.61%	2,856
Oct 30, 2025	33.69	33.74	32.45	32.99	32.99	-2.54%	6,632
Oct 29, 2025	34.20	34.29	33.85	33.85	33.85	-0.70%	1,741
Oct 28, 2025	33.71	34.19	33.71	34.09	34.09	0.92%	1,124
Oct 27, 2025	34.68	34.80	33.60	33.78	33.78	-1.69%	3,445
Oct 24, 2025	34.43	34.50	33.99	34.36	34.36	0.35%	939
Oct 23, 2025	35.74	35.93	34.00	34.24	34.24	-2.73%	9,218
Oct 22, 2025	35.01	35.13	34.51	35.20	35.20	-0.40%	1,581
Oct 21, 2025	34.96	35.37	34.87	35.34	35.34	0.97%	3,525
Oct 20, 2025	34.63	35.00	34.39	35.00	35.00	1.89%	1,163
Oct 17, 2025	33.27	34.37	33.27	34.35	34.35	1.09%	2,206
Oct 16, 2025	33.40	34.10	33.40	33.98	33.98	1.46%	1,268
Oct 15, 2025	34.15	34.24	33.47	33.49	33.49	-0.71%	1,849
Oct 14, 2025	34.20	34.20	33.50	33.73	33.73	-1.69%	1,146
Oct 13, 2025	34.72	35.00	34.29	34.31	34.31	-0.78%	2,379
Oct 10, 2025	35.14	35.44	34.39	34.58	34.58	-2.18%	1,987
Oct 9, 2025	35.70	36.10	35.28	35.35	35.35	-0.73%	4,603
Oct 8, 2025	35.90	35.90	35.21	35.61	35.61	-1.55%	6,828
Oct 7, 2025	35.79	36.36	35.50	36.17	36.17	2.49%	5,497
Oct 6, 2025	35.64	35.72	34.40	35.29	35.29	-1.56%	14,941
Oct 3, 2025	35.82	35.93	35.58	35.85	35.85	0.25%	5,992
Oct 2, 2025	35.48	36.20	35.33	35.76	35.76	1.76%	4,915
Oct 1, 2025	35.15	35.70	35.02	35.14	35.14	0.95%	2,546
Sep 30, 2025	34.88	34.96	34.66	34.81	34.81	-0.06%	229
Sep 29, 2025	34.61	34.85	34.61	34.83	34.83	0.23%	443
Sep 26, 2025	35.10	35.10	34.74	34.75	34.75	-0.49%	1,352