UK markets open in 7 hours 34 minutes

Renault SA (RNO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
24.89+0.49 (+2.03%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202024.1324.9923.5824.8924.891,967,494
21 Oct 202024.4324.9824.3024.4024.402,420,250
20 Oct 202023.3424.4223.0824.2024.202,338,580
19 Oct 202023.9324.1723.1523.8123.811,200,213
16 Oct 202023.0824.2323.0023.8623.863,687,344
15 Oct 202022.5822.8122.0822.6922.691,980,409
14 Oct 202022.3723.1722.2823.1523.151,827,470
13 Oct 202022.8522.9222.2522.3722.371,130,070
12 Oct 202022.8123.3322.7022.9722.971,391,018
09 Oct 202023.5723.7422.5222.7822.781,698,235
08 Oct 202023.4023.7823.1623.5723.571,804,546
07 Oct 202022.6723.3822.3623.3823.381,710,197
06 Oct 202022.0022.8721.8922.8722.871,997,258
05 Oct 202021.6021.9321.4221.7821.781,707,171
02 Oct 202021.0021.5020.7221.1921.192,007,302
01 Oct 202022.3522.4221.1721.1721.171,995,867
30 Sep 202021.9522.4721.6222.1922.192,054,808
29 Sep 202022.9222.9822.0422.2422.241,729,702
28 Sep 202022.1323.2022.1123.1023.102,425,274
25 Sep 202022.0022.3121.2921.5721.572,088,828
24 Sep 202021.4822.5321.2222.0822.082,469,418
23 Sep 202021.8122.6121.4122.1722.172,668,556
22 Sep 202021.0121.8520.7421.4321.432,064,940
21 Sep 202022.3422.3520.8620.8820.883,544,256
18 Sep 2020------
17 Sep 202023.0823.7422.7623.5823.581,635,234
16 Sep 202024.0124.0923.2123.6323.631,594,736
15 Sep 202024.7024.8923.9024.0524.051,828,420
14 Sep 202024.8425.0124.4824.6824.681,166,437
11 Sep 202024.7024.8624.3224.4624.461,652,992
10 Sep 202025.2125.4224.8224.9024.901,388,010
09 Sep 202025.3225.4824.7525.2725.271,628,443
08 Sep 202025.2525.6224.4625.1525.152,261,014
07 Sep 202024.8625.5924.8025.1625.162,080,984
04 Sep 202023.2624.9623.1324.4524.453,314,414
03 Sep 202022.9824.1022.9523.4123.412,540,273
02 Sep 202022.8823.0822.3822.6722.672,268,349
01 Sep 202024.0824.1522.3122.7722.772,654,523
31 Aug 202024.3225.4823.8423.8423.842,469,507
28 Aug 202024.3924.5523.9124.1524.151,132,735
27 Aug 202024.4824.8024.2224.2724.271,287,741
26 Aug 202024.4524.8924.2424.4424.441,055,469
25 Aug 202024.6525.2024.5224.5424.541,701,597
24 Aug 202023.3024.5023.1824.5024.502,040,793
21 Aug 202023.3823.4922.5723.0323.031,625,055
20 Aug 202023.8723.9623.0523.1923.191,709,330
19 Aug 202023.9324.3823.7524.3824.38993,804
18 Aug 202024.0324.6823.7424.0224.021,129,231
17 Aug 202024.3524.6623.8624.2824.28875,857
14 Aug 202024.5824.6123.8024.4424.441,514,529
13 Aug 202025.1025.4224.5724.5824.581,380,988
12 Aug 202024.9625.7024.5325.2825.281,889,570
11 Aug 202024.3525.2924.3525.0725.072,816,165
10 Aug 202023.1424.1423.0224.0824.082,200,653
07 Aug 202022.3222.8022.1322.7622.761,447,089
06 Aug 202022.8523.1722.2922.4722.471,764,898
05 Aug 202022.5923.3022.5022.9422.942,060,369
04 Aug 202021.3022.5121.2722.4222.422,712,228
03 Aug 202020.2121.0919.6721.0021.003,025,401
31 Jul 202021.9022.3220.0020.0620.064,129,950
30 Jul 202023.4024.0921.7621.7621.764,361,679
29 Jul 202024.2824.5023.9123.9923.991,661,453
28 Jul 202025.0625.3624.5924.8124.811,745,401
27 Jul 202025.2125.4324.6925.1925.191,622,692
24 Jul 202025.1525.5224.8425.2425.241,796,764
23 Jul 202024.4325.8824.4125.6325.633,349,025
22 Jul 202024.4324.6123.6723.9123.911,377,313
21 Jul 202024.6525.3524.3324.4924.492,516,652
20 Jul 2020------
17 Jul 202024.1024.1423.6623.8623.861,530,034
16 Jul 202023.4024.1023.3223.9323.932,106,384
15 Jul 202023.0523.8923.0023.4623.462,651,117
14 Jul 202022.5522.8422.1522.6122.611,521,715
13 Jul 202022.6123.2422.4922.8022.801,986,880
10 Jul 202021.3622.4521.1922.4222.422,005,803
09 Jul 202022.3222.4721.6021.6021.601,851,932
08 Jul 202022.8222.8721.9222.0222.022,341,069
07 Jul 202023.0923.5022.6723.0823.081,639,953
06 Jul 202022.9723.5922.7623.2723.272,433,154
03 Jul 202022.6122.8821.9222.3022.301,136,675
02 Jul 202021.8323.0421.7022.6022.602,467,996
01 Jul 202022.6922.8021.2521.5021.502,738,198
30 Jun 202022.3022.6421.7822.5822.582,383,928
29 Jun 202020.8622.3320.8522.0722.072,141,951
26 Jun 202021.7421.8720.9320.9720.971,828,354
25 Jun 202020.7521.7020.6721.3921.392,017,366
24 Jun 202022.3622.9520.9220.9220.922,402,740
23 Jun 202021.3522.9021.1122.3622.363,370,238
22 Jun 202020.9421.5020.5521.0221.022,278,691
19 Jun 202021.9421.9721.0621.1321.133,432,029
18 Jun 202021.6622.3321.0621.5321.532,383,345
17 Jun 202022.7023.2621.7221.9521.952,770,222
16 Jun 202023.3523.7222.3422.8022.804,485,773
15 Jun 202021.0122.1420.7521.9021.903,255,517
12 Jun 202021.3022.9221.1122.0022.004,674,285
11 Jun 202023.9023.9021.3521.3521.355,561,415
10 Jun 202025.7026.5824.4324.8524.853,111,629
09 Jun 202026.5127.0724.3025.5025.503,967,618
08 Jun 202026.0027.9125.8426.3526.355,462,589
05 Jun 202024.1625.9324.1025.9325.935,940,325
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...