UK markets close in 54 minutes

Renault SA (RNO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
48.54-0.80 (-1.62%)
As of 04:21PM CEST. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202449.0149.1148.5248.5448.54217,259
18 Jul 202449.9850.4049.0449.3449.34807,306
17 Jul 202449.9050.0249.2849.7449.74556,646
16 Jul 202449.9550.2249.7550.0050.00607,061
15 Jul 202449.9950.5449.7050.2050.20458,728
12 Jul 202449.9650.5249.9550.1850.18414,307
11 Jul 202449.6050.2449.3049.9649.96491,363
10 Jul 202449.3549.7648.7749.4049.40657,413
09 Jul 202449.6149.6848.3849.2449.24894,012
08 Jul 202449.8550.6649.4849.9149.91621,782
05 Jul 202450.2650.7449.6450.1050.10684,586
04 Jul 202450.0251.2449.8450.3050.30731,613
03 Jul 202449.7050.4249.5249.7349.73894,336
02 Jul 202448.1249.6347.9649.1049.10956,684
01 Jul 202449.2949.7948.1048.2548.251,045,956
28 Jun 202447.5048.0547.1647.8447.84927,447
27 Jun 202447.1547.7145.7947.3047.301,780,366
26 Jun 202448.3848.4147.0447.2547.25938,716
25 Jun 202448.6148.7147.8348.3848.38705,918
24 Jun 202448.6049.4148.2048.7148.71973,395
21 Jun 202450.0650.1048.2048.6648.661,994,232
20 Jun 202450.0050.2849.6250.1650.16830,647
19 Jun 202449.6550.4249.6050.0050.00878,056
18 Jun 202449.2749.9648.9849.3649.36932,714
17 Jun 202448.0549.3848.0548.6648.661,459,361
14 Jun 202449.5149.7647.5448.1448.141,756,986
13 Jun 202450.7050.7049.0749.6349.631,021,697
12 Jun 202450.6851.3049.9350.7850.781,220,920
11 Jun 202451.7652.4850.1650.6850.681,024,037
10 Jun 202450.6251.6449.7051.6451.641,343,819
07 Jun 202451.8651.9450.4251.2251.221,225,283
06 Jun 202452.3252.4251.4651.9251.92843,848
05 Jun 202452.5853.4052.0452.2252.22717,678
04 Jun 202453.3853.4452.1652.4852.48969,037
03 Jun 202453.7854.5453.6453.7253.72723,086
31 May 202453.9254.1052.6453.5853.581,378,169
30 May 202452.9854.4652.9653.9853.981,089,466
29 May 202452.4653.7852.3053.3653.362,316,658
28 May 202450.5052.0850.4851.7051.701,187,498
27 May 202450.0050.6049.2550.3850.38852,088
24 May 202448.1250.6648.1250.3050.301,527,566
23 May 202448.2048.5847.5147.8147.81840,870
22 May 202447.5548.1146.5548.1148.111,419,764
22 May 20241.85 Dividend
21 May 202449.7049.9648.6749.2747.42863,393
20 May 202450.2050.3449.7949.7947.92515,152
17 May 202449.7450.3849.4350.2048.32993,921
16 May 202449.9649.9649.3149.8647.99524,138
15 May 202449.7850.2449.1550.1048.22914,564
14 May 202449.4550.4049.4549.8547.98740,651
13 May 202448.5149.7148.3849.3547.50678,534
10 May 202448.4948.6147.9248.3046.49622,195
09 May 202447.8848.9947.6048.2846.47597,819
08 May 202448.1048.4747.5547.8746.07726,149
07 May 202448.5548.5547.6848.1446.33604,546
06 May 202448.0948.6047.7348.2146.40587,250
03 May 202448.1548.3347.7648.0046.20519,551
02 May 202446.7748.1646.7347.6445.851,509,731
30 Apr 202449.4049.7045.8546.7444.992,382,428
29 Apr 202448.7849.7848.7849.4747.61679,747
26 Apr 202448.3749.0747.9548.5546.73730,066
25 Apr 202448.9049.3247.8448.0046.20816,116
24 Apr 202447.8449.3347.3748.8246.991,442,179
23 Apr 202448.3348.3946.4147.6645.871,646,702
22 Apr 202447.8148.4447.1647.4745.691,202,111
19 Apr 202448.0548.1746.6647.7345.941,637,167
18 Apr 202448.4049.0448.3148.8246.99825,017
17 Apr 202448.1948.9447.8348.2946.48872,903
16 Apr 202449.3649.4447.7048.1946.381,758,653
15 Apr 202450.1851.2249.9650.1248.241,067,755
12 Apr 202450.6851.2649.8150.1848.301,373,951
11 Apr 202450.3250.4449.4050.3048.411,276,683
10 Apr 202451.0051.8449.7850.3248.431,379,418
09 Apr 202450.5651.2650.3650.6048.701,095,293
08 Apr 202449.6050.9849.5350.2648.371,143,176
05 Apr 202448.6049.8748.3049.6647.801,308,568
04 Apr 202448.1950.1248.1549.6047.741,528,684
03 Apr 202447.4748.4247.2048.0846.271,473,613
02 Apr 202446.6747.8746.6047.5045.721,793,121
28 Mar 202446.4547.1246.4246.7945.04895,026
27 Mar 202446.8347.4546.0146.4244.671,105,385
26 Mar 202445.7846.8045.3846.8045.041,799,811
25 Mar 202445.1045.7844.9745.5943.88952,772
22 Mar 202444.8345.6144.8345.4443.73778,576
21 Mar 202445.0445.6544.8445.1343.431,282,212
20 Mar 202443.6544.6743.6544.5342.86906,029
19 Mar 202443.2544.3843.2543.8642.21970,699
18 Mar 202442.8344.0142.8343.1541.531,123,085
15 Mar 202442.3343.2642.3042.8041.191,324,211
14 Mar 202441.8143.6941.8042.4440.852,168,919
13 Mar 202441.3042.1041.2641.8740.291,482,586
12 Mar 202439.6941.6239.5041.4639.902,370,945
11 Mar 202439.1039.6938.9539.6938.20945,294
08 Mar 202439.1940.0139.0339.5638.07960,172
07 Mar 202438.5139.4238.2639.2237.75860,890
06 Mar 202438.0439.2938.0138.8137.36915,699
05 Mar 202438.2538.2537.5837.9436.52825,380
04 Mar 202438.5038.7738.3138.4937.04629,979
01 Mar 202438.8539.3838.3938.6937.24889,664
29 Feb 202438.7839.0438.2838.5337.081,160,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...