UK markets closed

Renault SA (RNO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
32.30-0.46 (-1.39%)
At close: 5:36PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202132.9433.1332.2832.3032.301,512,814
02 Aug 202132.6533.3632.3132.7632.761,453,673
30 Jul 202134.0034.6231.3632.0332.032,630,666
29 Jul 202133.0233.7233.0033.1333.131,184,297
28 Jul 202131.7433.2031.6832.9332.931,719,785
27 Jul 202131.4431.7130.8631.5031.501,013,956
26 Jul 202130.9831.7730.5131.5431.54966,111
23 Jul 202131.3131.9331.1131.2231.22821,699
22 Jul 202131.6632.0630.9130.9230.92970,949
21 Jul 202130.3331.6130.1731.4131.411,514,679
20 Jul 202130.0030.3429.4030.0730.071,275,900
19 Jul 202130.5230.5729.0829.8329.832,188,171
16 Jul 202131.3432.2030.7630.9730.971,130,768
15 Jul 202132.0032.0131.0031.3331.331,171,456
14 Jul 202132.3832.8832.0132.0332.03677,075
13 Jul 202133.0633.2032.2632.4432.44856,571
12 Jul 202133.4333.4332.4033.0133.01924,446
09 Jul 202133.0633.9932.9133.5033.501,575,154
08 Jul 202132.8832.8831.7132.7432.742,005,024
07 Jul 202133.8034.2432.6333.2633.261,707,343
06 Jul 202135.4035.4933.6333.7233.721,900,024
05 Jul 202135.4335.7634.9235.6535.65635,962
02 Jul 202135.7035.9435.3935.5135.51858,446
01 Jul 202134.3335.6134.2535.6135.611,548,387
30 Jun 202135.0835.2634.0134.0834.081,394,048
29 Jun 202134.9235.4534.3735.0835.081,048,022
28 Jun 202135.0735.7234.6534.6934.691,203,063
25 Jun 202135.2835.2834.4235.2635.261,177,070
24 Jun 202135.3435.7634.8635.3735.371,090,533
23 Jun 202135.0635.4034.9335.2035.201,029,277
22 Jun 202136.2236.3434.8035.0635.061,724,326
21 Jun 202134.8736.0634.4235.9135.911,261,181
18 Jun 202136.5736.5734.8835.2835.282,227,051
17 Jun 202136.4937.4936.2636.7436.741,089,738
16 Jun 202136.4036.6935.3336.6936.691,386,512
15 Jun 202136.9237.0236.1536.2236.22894,846
14 Jun 202136.9237.1036.5136.8336.831,265,936
11 Jun 202134.3736.9434.1936.9036.902,535,520
10 Jun 202134.5135.1234.1134.4734.471,005,086
09 Jun 202134.3734.6733.9934.6234.62951,603
08 Jun 202134.4134.7633.9234.4734.47980,169
07 Jun 202134.1834.6534.0334.5134.51683,858
04 Jun 202134.8734.9234.0134.1834.18675,605
03 Jun 202134.6434.9634.2434.8634.86887,152
02 Jun 202134.1334.6133.8834.5834.58707,683
01 Jun 202134.0834.4733.9234.0234.02926,968
31 May 202134.0034.1633.7433.8333.83662,597
28 May 202134.4034.8134.0834.1334.131,043,986
27 May 202133.2234.3333.0834.2134.211,660,928
26 May 202133.0233.3732.5833.2833.28779,896
25 May 202133.2033.4832.8533.0733.07780,402
24 May 202132.7433.1532.6633.0133.01556,405
21 May 202132.4833.0432.4132.5532.551,328,431
20 May 202132.5632.6231.7932.3632.361,041,501
19 May 202132.9033.3931.8532.3132.311,515,390
18 May 202133.9734.6133.1733.7433.741,369,919
17 May 202133.5033.8533.2833.6933.69830,988
14 May 202132.6333.4931.9733.4033.401,016,282
13 May 202132.2232.6331.4532.3532.35907,115
12 May 202132.9733.0431.8332.6532.651,875,458
11 May 202134.6534.9032.8533.0733.072,672,259
10 May 202134.4835.4734.4535.3535.351,341,447
07 May 202134.5734.6033.9034.1534.151,073,657
06 May 202134.6234.8433.8734.3934.391,170,402
05 May 202133.7334.4733.4434.4734.471,422,133
04 May 202134.1134.4633.2533.4333.431,207,354
03 May 202133.5834.2633.3434.1234.12790,776
30 Apr 202133.5933.8133.2833.5333.531,055,311
29 Apr 202135.3335.4033.3533.6333.631,639,437
28 Apr 202134.6335.4034.3535.1035.101,156,642
27 Apr 202134.3834.5833.8334.4834.48872,972
26 Apr 202133.5834.3132.9334.3134.311,376,871
23 Apr 202133.7434.2733.3633.7233.721,112,939
22 Apr 202134.5334.9233.6534.0834.081,591,318
21 Apr 202134.5835.1233.6034.5334.531,677,898
20 Apr 202136.0336.1234.4734.5034.501,523,057
19 Apr 202136.3036.3735.6236.1336.13808,095
16 Apr 202135.6936.4835.6536.1336.131,368,909
15 Apr 202135.6035.9835.2635.3235.321,026,116
14 Apr 202135.1935.7235.0835.5435.541,315,472
13 Apr 202135.5935.8534.7835.1035.101,442,937
12 Apr 202135.6936.3835.5335.7635.761,395,047
09 Apr 202136.3836.7435.6935.8135.811,358,883
08 Apr 202137.8838.0036.0336.4036.402,093,966
07 Apr 202138.3238.9637.3837.7137.711,157,529
06 Apr 202138.4639.0838.1938.1938.191,228,266
01 Apr 202137.0138.1336.9037.9637.961,302,889
31 Mar 202137.6338.1936.8836.9336.931,472,610
30 Mar 202136.6337.6736.5537.6537.651,375,874
29 Mar 202136.5536.7836.1736.4436.441,178,654
26 Mar 202137.1937.4036.2236.4036.401,176,225
25 Mar 202136.6936.8535.9036.7136.711,524,437
24 Mar 202136.6037.4736.0437.0037.001,394,694
23 Mar 202138.0838.1736.8436.9936.991,850,469
22 Mar 202138.3638.6238.0338.2838.281,282,190
19 Mar 202139.5039.6238.3638.8138.812,497,322
18 Mar 202140.2041.0839.5140.0840.081,700,191
17 Mar 202138.6939.9738.5439.6339.631,637,692
16 Mar 202139.2139.5938.1738.4438.441,383,659
15 Mar 202139.7840.1338.8138.9938.991,466,016
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...