UK markets closed

Renault SA (RNO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
37.60+0.02 (+0.05%)
At close: 05:35PM CEST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202337.6937.7337.2637.6037.60898,038
30 Mar 2023------
29 Mar 202336.8537.0236.4936.9436.941,018,730
28 Mar 202337.1037.2236.2636.6236.62919,633
27 Mar 202336.2036.7635.7636.4936.491,455,368
24 Mar 202336.6236.6334.9235.4535.451,774,310
23 Mar 202337.0537.3736.0836.8036.801,126,105
22 Mar 202336.9337.3936.5936.9936.991,139,053
21 Mar 202335.9537.0935.8336.7636.761,618,750
20 Mar 202335.1335.8533.9035.4335.431,697,460
17 Mar 202337.1737.5335.2635.3735.373,141,070
16 Mar 202337.4037.5535.1537.2237.222,783,720
15 Mar 202338.9338.9536.0636.6536.652,387,093
14 Mar 202338.7239.1037.9638.9438.941,446,860
13 Mar 202340.0040.1338.1538.7738.772,166,773
10 Mar 202340.0140.5139.2840.5140.511,888,081
09 Mar 202342.3442.5441.0641.2141.211,368,865
08 Mar 202342.0442.7541.9642.3542.351,136,608
07 Mar 202342.2742.8542.0142.2542.25939,583
06 Mar 202343.1343.1342.3842.4642.461,348,903
03 Mar 202342.6543.6742.4943.1343.131,704,971
02 Mar 202341.7842.4241.4442.4242.421,064,472
01 Mar 202342.8743.0641.8541.9641.961,467,441
28 Feb 202341.5543.0541.1542.4742.472,336,023
27 Feb 202340.9142.0640.6341.7141.711,321,683
24 Feb 202341.4641.5840.2840.5840.581,325,137
23 Feb 202340.7041.7140.6041.2841.281,225,835
22 Feb 202340.7040.9040.2240.5840.581,285,610
21 Feb 202341.4641.6140.6440.8340.831,485,259
20 Feb 202342.3542.6741.4441.5641.561,429,441
17 Feb 202343.3043.5741.8842.2142.212,218,965
16 Feb 202343.9043.9642.0643.5643.562,466,890
15 Feb 202342.1343.4042.0543.1343.131,917,998
14 Feb 202341.6342.2341.4442.1042.101,628,452
13 Feb 202340.8541.7240.7541.5341.531,118,461
10 Feb 202341.8041.8140.5240.9040.901,499,265
09 Feb 202341.1141.9441.0141.8441.841,536,902
08 Feb 202341.0041.6440.3040.8540.851,583,343
07 Feb 202339.3341.2239.2640.8240.822,222,594
06 Feb 202339.0139.3538.5339.1239.121,433,496
03 Feb 202338.7739.6438.4739.0139.011,461,670
02 Feb 202338.3339.5837.7339.0339.032,329,794
01 Feb 202337.5338.5537.1938.4038.401,510,721
31 Jan 202336.6937.3236.2837.2437.241,685,650
30 Jan 202338.1038.1036.5136.6336.631,762,984
27 Jan 202338.1038.2937.7438.2138.211,179,390
26 Jan 202337.5037.8637.0437.8337.831,105,562
25 Jan 202337.8038.4036.7837.2637.261,504,569
24 Jan 202337.4737.8036.9437.3337.33915,285
23 Jan 202336.7637.6436.4937.2937.291,009,058
20 Jan 202336.6836.7935.8136.4836.481,282,586
19 Jan 202336.4236.8136.1236.5036.501,701,252
18 Jan 202337.9038.7837.2837.2837.281,678,450
17 Jan 202337.1038.2737.1038.0238.021,621,084
16 Jan 202336.9037.5136.6237.3137.311,040,614
13 Jan 202337.4937.5235.6337.1337.132,735,694
12 Jan 202337.3338.2737.0037.6837.682,519,705
11 Jan 202336.6937.4736.6937.0637.061,833,501
10 Jan 202335.5636.9735.5336.3736.371,514,120
09 Jan 202335.8536.1935.2435.5935.591,511,483
06 Jan 202335.2636.4234.9036.1536.151,788,875
05 Jan 202334.5535.3134.5135.0735.071,210,491
04 Jan 202333.2034.9433.2034.7034.701,554,996
03 Jan 202333.5033.8133.1033.1933.191,064,425
02 Jan 202331.5033.4631.4133.4033.401,154,990
30 Dec 202231.4331.5031.1531.2731.27505,427
29 Dec 202231.1431.6631.0731.5531.55774,762
28 Dec 202231.5631.5931.0831.2431.24660,872
27 Dec 202231.5031.6831.3131.3731.37385,095
23 Dec 202231.2731.6731.1931.4031.40643,221
22 Dec 202232.3832.4031.0531.2131.211,393,231
21 Dec 202231.9032.4331.5332.4232.421,033,574
20 Dec 202232.3032.3331.6431.8531.851,462,883
19 Dec 202232.8333.2532.7632.9232.92879,351
16 Dec 202233.2433.2832.4532.6932.692,862,468
15 Dec 202233.5134.0433.0633.2233.221,842,635
14 Dec 202233.5933.9133.4933.7933.791,030,364
13 Dec 202234.1334.7733.3033.6633.661,630,770
12 Dec 202234.1534.3533.5734.0334.031,124,392
09 Dec 202234.3034.4733.6934.4034.401,196,426
08 Dec 202234.5035.1333.7134.1534.152,197,979
07 Dec 202234.5835.7134.5034.5034.501,408,726
06 Dec 202234.8935.1334.2434.7234.721,315,017
05 Dec 202234.3135.2633.9435.0535.051,272,306
02 Dec 202234.9034.9034.0134.6034.601,437,150
01 Dec 202234.9135.3834.5134.9934.991,643,236
30 Nov 202234.0035.6033.9934.8134.811,948,297
29 Nov 202233.5133.9633.0633.7833.781,413,544
28 Nov 202233.6733.7932.9933.3933.391,386,989
25 Nov 202234.4334.6333.6233.7733.771,246,669
24 Nov 202233.3334.4233.3234.2634.261,497,362
23 Nov 202233.4233.6332.8333.2133.21899,843
22 Nov 202233.3533.7833.1433.3733.371,189,941
21 Nov 202232.9233.9232.8333.3933.391,531,161
18 Nov 202233.0033.2532.7133.0433.041,343,459
17 Nov 202232.0732.8331.9732.7832.781,669,832
16 Nov 202232.8532.9831.7132.0432.041,735,107
15 Nov 202232.8533.5332.8533.2733.271,493,642
14 Nov 202232.7433.3132.6332.7632.761,808,125
11 Nov 202231.4032.8131.3832.5332.532,427,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...