Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.00	37.54	36.87	37.20	37.20	0.51%	1,064,006
Dec 4, 2025	35.84	37.24	35.75	37.01	37.01	6.35%	2,335,759
Dec 3, 2025	33.42	35.01	33.39	34.80	34.80	0.46%	1,590,178
Dec 2, 2025	34.76	35.27	34.51	34.64	34.64	-0.49%	723,556
Dec 1, 2025	34.38	35.07	34.20	34.81	34.81	0.99%	1,131,681
Nov 28, 2025	34.70	34.70	34.08	34.47	34.47	-0.86%	908,195
Nov 27, 2025	34.50	34.98	34.30	34.77	34.77	1.22%	593,229
Nov 26, 2025	34.82	34.88	34.18	34.35	34.35	-1.01%	961,251
Nov 25, 2025	34.47	34.70	33.74	34.70	34.70	1.31%	1,079,653
Nov 24, 2025	34.60	35.01	34.19	34.25	34.25	-0.20%	1,865,080
Nov 21, 2025	33.24	34.32	33.18	34.32	34.32	1.78%	1,282,679
Nov 20, 2025	34.61	34.68	33.47	33.72	33.72	-1.98%	1,271,251
Nov 19, 2025	34.11	34.81	33.75	34.40	34.40	0.56%	911,332
Nov 18, 2025	35.00	35.00	34.04	34.21	34.21	-3.82%	1,464,325
Nov 17, 2025	36.20	36.64	35.23	35.57	35.57	-1.88%	999,427
Nov 14, 2025	36.73	36.79	35.85	36.25	36.25	-1.60%	938,390
Nov 13, 2025	36.76	37.08	36.53	36.84	36.84	0.99%	929,370
Nov 12, 2025	36.10	36.95	35.93	36.48	36.48	1.98%	1,702,443
Nov 11, 2025	34.59	35.79	34.45	35.77	35.77	3.32%	1,110,365
Nov 10, 2025	34.48	34.85	34.41	34.62	34.62	1.70%	878,315
Nov 7, 2025	34.35	34.50	33.78	34.04	34.04	-0.21%	677,423
Nov 6, 2025	34.50	34.61	34.02	34.11	34.11	-0.99%	628,778
Nov 5, 2025	33.21	34.70	33.09	34.45	34.45	2.35%	1,150,512
Nov 4, 2025	34.03	34.06	33.57	33.66	33.66	-2.29%	981,683
Nov 3, 2025	33.79	35.08	33.79	34.45	34.45	2.23%	910,414
Oct 31, 2025	32.98	33.86	32.94	33.70	33.70	1.84%	1,055,038
Oct 30, 2025	34.14	34.20	32.41	33.09	33.09	-2.27%	1,368,657
Oct 29, 2025	34.44	34.48	33.79	33.86	33.86	-0.99%	711,401
Oct 28, 2025	33.45	34.29	33.45	34.20	34.20	1.76%	601,262
Oct 27, 2025	34.57	34.88	33.55	33.61	33.61	-2.21%	1,524,896
Oct 24, 2025	34.20	34.50	33.92	34.37	34.37	0.53%	853,614
Oct 23, 2025	35.65	36.04	33.97	34.19	34.19	-3.09%	1,251,837
Oct 22, 2025	35.25	35.28	34.42	35.28	35.28	-0.17%	1,249,197
Oct 21, 2025	35.10	35.40	34.76	35.34	35.34	1.14%	693,011
Oct 20, 2025	34.39	34.94	34.27	34.94	34.94	1.60%	905,160
Oct 17, 2025	33.47	34.51	33.11	34.39	34.39	1.15%	938,878
Oct 16, 2025	33.45	34.09	33.25	34.00	34.00	1.64%	704,018
Oct 15, 2025	34.43	34.47	33.36	33.45	33.45	-0.54%	786,159
Oct 14, 2025	34.29	34.31	33.41	33.63	33.63	-2.15%	925,184
Oct 13, 2025	34.61	35.02	34.15	34.37	34.37	0.12%	749,864
Oct 10, 2025	35.28	35.49	34.33	34.33	34.33	-2.33%	1,027,936
Oct 9, 2025	35.54	36.11	35.15	35.15	35.15	-0.99%	880,527
Oct 8, 2025	35.25	35.98	35.17	35.50	35.50	-1.83%	1,086,081
Oct 7, 2025	35.68	36.41	35.47	36.16	36.16	2.73%	1,411,183
Oct 6, 2025	35.70	35.72	34.33	35.20	35.20	-1.62%	1,508,707
Oct 3, 2025	35.79	35.99	35.51	35.78	35.78	0.06%	951,213
Oct 2, 2025	35.35	36.23	35.10	35.76	35.76	2.17%	1,152,679
Oct 1, 2025	34.75	35.75	34.61	35.00	35.00	0.57%	1,088,278
Sep 30, 2025	34.60	34.95	34.37	34.80	34.80	0.14%	970,889
Sep 29, 2025	34.90	34.95	34.40	34.75	34.75	-	715,092