Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.80	34.94	34.72	34.72	34.72	-0.66%	600
Sep 25, 2025	34.91	35.33	34.91	34.95	34.95	1.66%	906
Sep 24, 2025	34.34	34.41	34.18	34.38	34.38	-2.08%	-
Sep 23, 2025	34.93	35.36	34.93	35.11	35.11	1.15%	-
Sep 22, 2025	35.01	35.18	34.71	34.71	34.71	-2.23%	200
Sep 19, 2025	35.55	36.06	35.50	35.50	35.50	0.57%	687
Sep 18, 2025	35.42	35.55	35.30	35.30	35.30	0.14%	253
Sep 17, 2025	35.11	35.28	35.05	35.25	35.25	0.20%	253
Sep 16, 2025	34.83	35.25	34.83	35.18	35.18	2.09%	125
Sep 15, 2025	34.63	34.65	34.46	34.46	34.46	0.47%	-
Sep 12, 2025	34.53	34.53	33.94	34.30	34.30	-1.01%	291
Sep 11, 2025	33.97	34.65	33.97	34.65	34.65	1.14%	653
Sep 10, 2025	33.95	34.27	33.95	34.26	34.26	1.12%	1,076
Sep 9, 2025	33.91	34.16	33.75	33.88	33.88	3.23%	1,124
Sep 8, 2025	33.08	33.08	32.82	32.82	32.82	-0.88%	-
Sep 5, 2025	33.13	33.20	33.11	33.11	33.11	0.27%	-
Sep 4, 2025	32.56	33.28	32.56	33.02	33.02	1.44%	100
Sep 3, 2025	33.45	33.45	32.55	32.55	32.55	-1.99%	-
Sep 2, 2025	33.37	33.37	33.15	33.21	33.21	-2.55%	1
Sep 1, 2025	33.85	34.41	33.85	34.08	34.08	0.50%	255
Aug 29, 2025	33.67	33.91	33.51	33.91	33.91	0.03%	2
Aug 28, 2025	33.39	34.49	33.39	33.90	33.90	3.13%	1,214
Aug 27, 2025	33.22	33.22	32.87	32.87	32.87	-0.72%	1
Aug 26, 2025	32.92	33.26	32.84	33.11	33.11	-2.01%	414
Aug 25, 2025	33.62	33.79	33.55	33.79	33.79	2.08%	4
Aug 22, 2025	33.09	33.20	33.09	33.10	33.10	-0.18%	4
Aug 21, 2025	33.47	33.47	33.13	33.16	33.16	-0.87%	206
Aug 20, 2025	33.47	33.54	33.45	33.45	33.45	-0.03%	6
Aug 19, 2025	33.29	33.47	33.29	33.46	33.46	2.17%	11
Aug 18, 2025	32.95	32.95	32.69	32.75	32.75	-1.03%	103
Aug 15, 2025	32.95	33.09	32.95	33.09	33.09	1.01%	1
Aug 14, 2025	32.72	32.76	32.64	32.76	32.76	0.77%	16
Aug 13, 2025	32.38	32.51	32.38	32.51	32.51	0.40%	6
Aug 12, 2025	32.52	32.52	32.38	32.38	32.38	-0.34%	17
Aug 11, 2025	32.62	32.83	32.48	32.49	32.49	0.65%	517
Aug 8, 2025	32.01	32.29	32.01	32.28	32.28	1.48%	771
Aug 7, 2025	31.15	32.02	31.15	31.81	31.81	1.76%	391
Aug 6, 2025	31.41	31.48	31.26	31.26	31.26	-0.38%	253
Aug 5, 2025	31.42	31.42	31.37	31.38	31.38	-2.27%	-
Aug 4, 2025	32.20	32.20	32.11	32.11	32.11	-0.31%	-
Aug 1, 2025	32.66	32.66	32.21	32.21	32.21	-1.89%	-
Jul 31, 2025	32.75	32.96	32.49	32.83	32.83	-2.70%	618
Jul 30, 2025	33.97	34.18	33.74	33.74	33.74	-2.29%	806
Jul 29, 2025	33.87	34.53	33.87	34.53	34.53	0.88%	506
Jul 28, 2025	34.69	34.69	34.23	34.23	34.23	-0.12%	456
Jul 25, 2025	33.44	34.37	33.44	34.27	34.27	1.42%	355
Jul 24, 2025	33.96	34.00	33.79	33.79	33.79	-0.79%	101
Jul 23, 2025	34.08	34.37	33.98	34.06	34.06	2.41%	878
Jul 22, 2025	33.63	33.63	33.24	33.26	33.26	-1.04%	200
Jul 21, 2025	33.52	33.64	33.21	33.61	33.61	-0.44%	560