Trending Tickers

Tata Technologies | ASML | Tesla | Dr Martens

Renault SA (RNO.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

35.99

+0.17

(+0.46%)

At close: 05:35PM CET

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	35.92	36.35	35.72	35.99	35.99	1,010,750
29 Nov 2023	35.00	36.22	34.93	35.83	35.83	1,032,856
28 Nov 2023	34.75	35.13	34.63	35.03	35.03	512,567
27 Nov 2023	35.07	35.17	34.85	34.90	34.90	445,852
24 Nov 2023	34.49	35.08	34.33	35.08	35.08	725,786
23 Nov 2023	34.30	34.60	34.21	34.45	34.45	423,946
22 Nov 2023	34.35	34.60	34.31	34.33	34.33	652,318
21 Nov 2023	35.45	35.65	34.22	34.31	34.31	938,957
20 Nov 2023	35.61	35.78	35.13	35.54	35.54	629,320
17 Nov 2023	35.25	35.84	35.04	35.56	35.56	961,562
16 Nov 2023	35.85	35.99	35.31	35.31	35.31	813,290
15 Nov 2023	35.28	36.03	34.72	35.79	35.79	1,410,268
14 Nov 2023	34.31	35.16	33.60	34.99	34.99	1,284,191
13 Nov 2023	34.25	34.50	33.90	34.19	34.19	518,278
10 Nov 2023	33.85	34.20	33.69	34.01	34.01	519,951
09 Nov 2023	34.11	34.56	33.77	34.12	34.12	778,486
08 Nov 2023	33.28	34.24	33.15	33.87	33.87	733,145
07 Nov 2023	34.46	34.63	33.38	33.55	33.55	993,245
06 Nov 2023	34.95	35.77	34.58	34.63	34.63	815,796
03 Nov 2023	34.26	34.93	34.12	34.74	34.74	1,276,562
02 Nov 2023	33.40	34.24	33.28	33.88	33.88	738,303
01 Nov 2023	33.29	33.50	32.81	33.01	33.01	642,447
31 Oct 2023	32.46	33.37	32.38	33.05	33.05	890,908
30 Oct 2023	32.44	32.76	32.21	32.43	32.43	644,755
27 Oct 2023	32.21	32.97	31.99	32.44	32.44	879,060
26 Oct 2023	32.06	32.20	31.32	32.01	32.01	1,231,945
25 Oct 2023	32.77	33.09	32.12	32.54	32.54	788,763
24 Oct 2023	32.95	33.22	32.57	32.85	32.85	874,109
23 Oct 2023	33.35	33.49	32.28	32.99	32.99	1,116,097
20 Oct 2023	33.21	33.99	32.92	33.24	33.24	1,471,191
19 Oct 2023	34.17	35.10	33.12	33.42	33.42	3,102,189
18 Oct 2023	36.82	37.44	36.01	36.07	36.07	975,023
17 Oct 2023	36.40	37.12	36.15	36.96	36.96	742,409
16 Oct 2023	36.34	36.96	35.90	36.51	36.51	576,225
13 Oct 2023	37.05	37.42	36.17	36.25	36.25	826,042
12 Oct 2023	37.71	38.13	37.26	37.27	37.27	649,996
11 Oct 2023	36.67	37.67	36.67	37.47	37.47	1,003,390
10 Oct 2023	35.81	37.15	35.81	36.74	36.74	1,015,415
09 Oct 2023	35.33	35.63	34.83	35.42	35.42	617,930
06 Oct 2023	35.38	35.72	34.95	35.72	35.72	727,368
05 Oct 2023	35.75	35.94	35.07	35.07	35.07	779,384
04 Oct 2023	35.53	36.06	34.53	35.62	35.62	1,356,896
03 Oct 2023	37.87	38.04	35.94	35.94	35.94	1,459,914
02 Oct 2023	39.35	39.42	38.10	38.19	38.19	824,411
29 Sept 2023	38.75	39.11	38.38	38.88	38.88	985,064
28 Sept 2023	38.49	38.94	38.07	38.82	38.82	752,790
27 Sept 2023	37.97	38.65	37.82	38.35	38.35	725,815
26 Sept 2023	38.10	38.25	37.54	37.90	37.90	651,671
25 Sept 2023	38.01	38.53	37.80	38.23	38.23	842,073
22 Sept 2023	38.98	38.98	37.95	38.35	38.35	1,230,812
21 Sept 2023	38.70	39.48	38.70	39.17	39.17	1,131,742
20 Sept 2023	38.47	39.29	38.10	39.02	39.02	881,040
19 Sept 2023	37.91	38.94	37.89	38.43	38.43	1,134,239
18 Sept 2023	38.05	38.40	37.31	37.76	37.76	924,233
15 Sept 2023	37.90	38.65	37.33	38.15	38.15	2,004,136
14 Sept 2023	37.53	37.81	36.72	37.65	37.65	1,023,302
13 Sept 2023	36.63	38.82	36.48	37.49	37.49	1,804,009
12 Sept 2023	36.81	36.97	36.21	36.74	36.74	666,844
11 Sept 2023	36.17	36.71	36.03	36.53	36.53	635,817
08 Sept 2023	36.31	36.58	35.31	35.99	35.99	1,006,356
07 Sept 2023	35.69	36.83	35.69	36.30	36.30	1,291,880
06 Sept 2023	35.20	36.42	35.14	35.88	35.88	1,208,007
05 Sept 2023	34.65	35.68	34.58	35.33	35.33	1,155,361
04 Sept 2023	35.21	35.47	34.72	34.79	34.79	990,824
01 Sept 2023	36.08	36.53	34.90	35.00	35.00	2,919,863
31 Aug 2023	37.63	38.15	37.33	37.33	37.33	1,372,430
30 Aug 2023	37.42	37.67	37.17	37.22	37.22	527,997
29 Aug 2023	37.13	37.33	36.86	37.33	37.33	589,095
28 Aug 2023	36.78	37.11	36.74	37.00	37.00	512,946
25 Aug 2023	36.27	36.78	36.08	36.40	36.40	427,589
24 Aug 2023	37.50	37.71	36.19	36.38	36.38	771,209
23 Aug 2023	37.94	37.98	36.96	37.26	37.26	580,448
22 Aug 2023	37.60	38.22	37.53	37.85	37.85	751,477
21 Aug 2023	36.66	37.47	36.63	37.35	37.35	813,916
18 Aug 2023	36.51	36.78	36.10	36.65	36.65	825,610
17 Aug 2023	37.06	37.12	36.55	36.80	36.80	702,125
16 Aug 2023	37.05	37.47	36.93	37.26	37.26	491,571
15 Aug 2023	37.81	37.81	37.08	37.19	37.19	473,711
14 Aug 2023	37.58	37.94	37.40	37.50	37.50	533,735
11 Aug 2023	38.22	38.25	37.74	37.82	37.82	622,416
10 Aug 2023	38.20	38.90	38.13	38.32	38.32	677,947
09 Aug 2023	38.40	38.51	37.78	37.78	37.78	603,325
08 Aug 2023	37.92	38.06	36.98	37.65	37.65	969,200
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	38.56	38.76	38.21	38.43	38.43	648,751
03 Aug 2023	38.60	38.85	38.01	38.31	38.31	1,013,924
02 Aug 2023	39.00	39.14	38.38	38.80	38.80	969,071
01 Aug 2023	39.81	39.83	39.02	39.44	39.44	805,850
31 Jul 2023	40.55	40.62	39.58	39.90	39.90	945,557
28 Jul 2023	40.32	40.76	39.44	40.53	40.53	952,316
27 Jul 2023	40.00	40.69	38.71	40.32	40.32	1,657,716
26 Jul 2023	39.51	39.81	38.56	39.53	39.53	1,112,683
25 Jul 2023	40.45	40.51	39.36	39.52	39.52	771,009
24 Jul 2023	39.20	40.10	38.99	40.00	40.00	1,060,823
21 Jul 2023	38.48	39.65	38.43	39.31	39.31	910,529
20 Jul 2023	38.74	38.87	38.48	38.51	38.51	687,663
19 Jul 2023	39.27	39.46	38.55	38.96	38.96	782,514
18 Jul 2023	38.25	38.77	38.24	38.58	38.58	515,641
17 Jul 2023	38.08	38.57	37.77	38.22	38.22	622,394
14 Jul 2023	38.60	38.74	38.17	38.37	38.37	714,774
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,486.89+165.67(+0.50%)

HANG SENG17,042.88+49.44(+0.29%)

CRUDE OIL75.58-0.38(-0.50%)

GOLD FUTURES2,058.90+1.70(+0.08%)

DOW35,950.89+520.47(+1.47%)

Bitcoin GBP29,863.32-113.17(-0.38%)

Trending Tickers

Renault SA (RNO.PA)

NIKKEI 225
33,486.89
+165.67(+0.50%)

HANG SENG
17,042.88
+49.44(+0.29%)

CRUDE OIL
75.58
-0.38(-0.50%)

GOLD FUTURES
2,058.90
+1.70(+0.08%)

DOW
35,950.89
+520.47(+1.47%)

Bitcoin GBP
29,863.32
-113.17(-0.38%)