UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202335.9236.3535.7235.9935.991,010,750
29 Nov 202335.0036.2234.9335.8335.831,032,856
28 Nov 202334.7535.1334.6335.0335.03512,567
27 Nov 202335.0735.1734.8534.9034.90445,852
24 Nov 202334.4935.0834.3335.0835.08725,786
23 Nov 202334.3034.6034.2134.4534.45423,946
22 Nov 202334.3534.6034.3134.3334.33652,318
21 Nov 202335.4535.6534.2234.3134.31938,957
20 Nov 202335.6135.7835.1335.5435.54629,320
17 Nov 202335.2535.8435.0435.5635.56961,562
16 Nov 202335.8535.9935.3135.3135.31813,290
15 Nov 202335.2836.0334.7235.7935.791,410,268
14 Nov 202334.3135.1633.6034.9934.991,284,191
13 Nov 202334.2534.5033.9034.1934.19518,278
10 Nov 202333.8534.2033.6934.0134.01519,951
09 Nov 202334.1134.5633.7734.1234.12778,486
08 Nov 202333.2834.2433.1533.8733.87733,145
07 Nov 202334.4634.6333.3833.5533.55993,245
06 Nov 202334.9535.7734.5834.6334.63815,796
03 Nov 202334.2634.9334.1234.7434.741,276,562
02 Nov 202333.4034.2433.2833.8833.88738,303
01 Nov 202333.2933.5032.8133.0133.01642,447
31 Oct 202332.4633.3732.3833.0533.05890,908
30 Oct 202332.4432.7632.2132.4332.43644,755
27 Oct 202332.2132.9731.9932.4432.44879,060
26 Oct 202332.0632.2031.3232.0132.011,231,945
25 Oct 202332.7733.0932.1232.5432.54788,763
24 Oct 202332.9533.2232.5732.8532.85874,109
23 Oct 202333.3533.4932.2832.9932.991,116,097
20 Oct 202333.2133.9932.9233.2433.241,471,191
19 Oct 202334.1735.1033.1233.4233.423,102,189
18 Oct 202336.8237.4436.0136.0736.07975,023
17 Oct 202336.4037.1236.1536.9636.96742,409
16 Oct 202336.3436.9635.9036.5136.51576,225
13 Oct 202337.0537.4236.1736.2536.25826,042
12 Oct 202337.7138.1337.2637.2737.27649,996
11 Oct 202336.6737.6736.6737.4737.471,003,390
10 Oct 202335.8137.1535.8136.7436.741,015,415
09 Oct 202335.3335.6334.8335.4235.42617,930
06 Oct 202335.3835.7234.9535.7235.72727,368
05 Oct 202335.7535.9435.0735.0735.07779,384
04 Oct 202335.5336.0634.5335.6235.621,356,896
03 Oct 202337.8738.0435.9435.9435.941,459,914
02 Oct 202339.3539.4238.1038.1938.19824,411
29 Sept 202338.7539.1138.3838.8838.88985,064
28 Sept 202338.4938.9438.0738.8238.82752,790
27 Sept 202337.9738.6537.8238.3538.35725,815
26 Sept 202338.1038.2537.5437.9037.90651,671
25 Sept 202338.0138.5337.8038.2338.23842,073
22 Sept 202338.9838.9837.9538.3538.351,230,812
21 Sept 202338.7039.4838.7039.1739.171,131,742
20 Sept 202338.4739.2938.1039.0239.02881,040
19 Sept 202337.9138.9437.8938.4338.431,134,239
18 Sept 202338.0538.4037.3137.7637.76924,233
15 Sept 202337.9038.6537.3338.1538.152,004,136
14 Sept 202337.5337.8136.7237.6537.651,023,302
13 Sept 202336.6338.8236.4837.4937.491,804,009
12 Sept 202336.8136.9736.2136.7436.74666,844
11 Sept 202336.1736.7136.0336.5336.53635,817
08 Sept 202336.3136.5835.3135.9935.991,006,356
07 Sept 202335.6936.8335.6936.3036.301,291,880
06 Sept 202335.2036.4235.1435.8835.881,208,007
05 Sept 202334.6535.6834.5835.3335.331,155,361
04 Sept 202335.2135.4734.7234.7934.79990,824
01 Sept 202336.0836.5334.9035.0035.002,919,863
31 Aug 202337.6338.1537.3337.3337.331,372,430
30 Aug 202337.4237.6737.1737.2237.22527,997
29 Aug 202337.1337.3336.8637.3337.33589,095
28 Aug 202336.7837.1136.7437.0037.00512,946
25 Aug 202336.2736.7836.0836.4036.40427,589
24 Aug 202337.5037.7136.1936.3836.38771,209
23 Aug 202337.9437.9836.9637.2637.26580,448
22 Aug 202337.6038.2237.5337.8537.85751,477
21 Aug 202336.6637.4736.6337.3537.35813,916
18 Aug 202336.5136.7836.1036.6536.65825,610
17 Aug 202337.0637.1236.5536.8036.80702,125
16 Aug 202337.0537.4736.9337.2637.26491,571
15 Aug 202337.8137.8137.0837.1937.19473,711
14 Aug 202337.5837.9437.4037.5037.50533,735
11 Aug 202338.2238.2537.7437.8237.82622,416
10 Aug 202338.2038.9038.1338.3238.32677,947
09 Aug 202338.4038.5137.7837.7837.78603,325
08 Aug 202337.9238.0636.9837.6537.65969,200
07 Aug 2023------
04 Aug 202338.5638.7638.2138.4338.43648,751
03 Aug 202338.6038.8538.0138.3138.311,013,924
02 Aug 202339.0039.1438.3838.8038.80969,071
01 Aug 202339.8139.8339.0239.4439.44805,850
31 Jul 202340.5540.6239.5839.9039.90945,557
28 Jul 202340.3240.7639.4440.5340.53952,316
27 Jul 202340.0040.6938.7140.3240.321,657,716
26 Jul 202339.5139.8138.5639.5339.531,112,683
25 Jul 202340.4540.5139.3639.5239.52771,009
24 Jul 202339.2040.1038.9940.0040.001,060,823
21 Jul 202338.4839.6538.4339.3139.31910,529
20 Jul 202338.7438.8738.4838.5138.51687,663
19 Jul 202339.2739.4638.5538.9638.96782,514
18 Jul 202338.2538.7738.2438.5838.58515,641
17 Jul 202338.0838.5737.7738.2238.22622,394
14 Jul 202338.6038.7438.1738.3738.37714,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...