UK markets open in 4 hours 18 minutes

Renault SA (RNO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
24.11+0.31 (+1.28%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 May 202223.3724.1123.0224.1124.111,531,288
18 May 202224.2524.4923.8123.8123.81896,429
17 May 202224.0624.6824.0624.2524.251,805,545
16 May 202223.3923.8123.1223.5923.591,466,148
13 May 202222.6323.7022.1323.6023.602,062,836
12 May 202222.4922.4921.2022.4222.423,396,718
11 May 202222.6323.1222.4022.9422.941,254,869
10 May 202222.9422.9822.3222.3822.381,257,446
09 May 202223.0423.2722.4522.4522.451,281,289
06 May 202222.7423.5322.2723.1723.171,407,185
05 May 202224.3524.5922.6722.7222.721,530,201
04 May 202224.2024.2723.6523.6523.65911,473
03 May 202223.4524.3123.4524.1524.152,107,524
02 May 202223.1523.4922.3123.2623.261,650,700
29 Apr 202223.2423.7523.1923.5823.581,590,250
28 Apr 202222.7023.3922.5522.9522.951,884,982
27 Apr 202222.2522.7821.3022.3422.341,888,853
26 Apr 202223.5223.6022.1222.1222.121,721,425
25 Apr 202223.0023.4822.4923.1123.111,673,876
22 Apr 202223.6725.4823.1423.2123.213,931,244
21 Apr 202222.8324.0322.7723.5223.521,879,086
20 Apr 202222.9523.3622.7622.8422.841,651,717
19 Apr 202222.3822.8222.0122.7522.751,361,155
14 Apr 202222.4422.7622.0122.2322.231,341,276
13 Apr 202222.2422.2721.6222.2722.271,125,184
12 Apr 202221.7322.4421.5622.1722.171,251,228
11 Apr 202221.8722.4221.3122.1822.181,449,383
08 Apr 202222.4022.5021.4721.8521.851,689,546
07 Apr 202222.4023.0021.9021.9321.931,664,073
06 Apr 202223.0923.2721.7022.1222.122,453,687
05 Apr 202224.4724.7222.9323.0023.002,285,001
04 Apr 202224.3324.7023.6524.5224.521,083,968
01 Apr 202224.1324.8224.0224.0824.081,405,218
31 Mar 202224.8025.2823.7623.8823.882,116,268
30 Mar 202225.2325.3324.3824.7424.742,771,671
29 Mar 202223.4125.9423.3425.7325.734,287,495
28 Mar 202223.0023.9122.8923.0423.041,975,750
25 Mar 202222.7623.5522.4823.0023.001,944,545
24 Mar 202222.7023.1922.2622.8622.863,472,548
23 Mar 202223.9724.1322.7323.0523.052,058,432
22 Mar 202223.3023.9223.0823.5823.581,326,007
21 Mar 202223.4123.8623.0223.1823.181,828,282
18 Mar 202223.1923.5722.6123.3123.313,003,219
17 Mar 202224.7924.9022.8823.4123.413,208,575
16 Mar 202224.2225.5123.7524.7624.763,870,509
15 Mar 202222.2923.5121.6622.9922.992,680,802
14 Mar 202222.6823.0622.0022.4822.483,045,711
11 Mar 202222.8423.7622.1822.3122.312,716,005
10 Mar 202224.0024.0222.0122.7322.733,036,571
09 Mar 202222.5823.8922.2823.6823.683,773,344
08 Mar 202221.2122.7821.0721.3121.313,176,469
07 Mar 202221.8023.1120.4721.8921.893,265,124
04 Mar 202223.7023.8522.3823.1323.133,163,390
03 Mar 202226.0026.0224.0824.1924.192,294,671
02 Mar 202224.4925.9423.7225.7025.703,521,920
01 Mar 202228.3028.8225.3325.3325.333,716,583
28 Feb 202228.9028.9027.0128.5428.543,882,326
25 Feb 202230.0030.5828.7530.5530.552,784,129
24 Feb 202228.8130.2928.0029.2229.225,100,408
23 Feb 202233.8034.3832.0132.1332.132,520,978
22 Feb 202233.6334.2032.8333.5733.572,309,030
21 Feb 202237.2937.8334.7934.8834.882,258,151
18 Feb 202237.1838.0736.0636.3336.332,209,907
17 Feb 202237.0437.2935.9636.3436.341,520,367
16 Feb 202236.4037.2936.2837.1737.171,926,812
15 Feb 202234.2536.3534.0336.2636.261,854,928
14 Feb 202234.3334.7833.7034.3834.382,303,748
11 Feb 202235.8336.5635.5335.9435.941,001,335
10 Feb 202236.1736.6635.7236.5036.50997,491
09 Feb 202235.6036.6435.5436.1036.101,761,531
08 Feb 202234.8735.6934.5535.1535.151,290,144
07 Feb 202234.6034.9734.3934.7234.721,039,080
04 Feb 202235.9236.1233.5934.2934.292,272,942
03 Feb 202234.9435.7234.9235.7235.721,503,293
02 Feb 202235.1035.4234.8534.8534.851,039,703
01 Feb 202235.2035.3834.4235.1135.111,337,764
31 Jan 202235.2535.3034.3134.9234.921,360,427
28 Jan 202235.3535.3533.8534.5734.572,010,273
27 Jan 202235.0036.8634.7035.4335.432,501,408
26 Jan 202233.9035.8833.7235.3835.383,159,756
25 Jan 202232.9833.9632.6333.4033.401,926,553
24 Jan 202234.0034.7932.0832.3832.383,089,428
21 Jan 202233.2033.4032.6333.3133.311,393,949
20 Jan 202234.0334.2433.2033.8533.851,213,297
19 Jan 202233.5534.5533.5533.9433.941,814,540
18 Jan 202233.7434.2133.2933.7733.771,061,882
17 Jan 202234.1034.4933.6334.0434.04933,772
14 Jan 202233.6034.5833.3133.5433.541,783,417
13 Jan 202232.4434.3131.8533.8833.882,097,820
12 Jan 202233.8433.9132.0332.4032.402,338,667
11 Jan 202234.1934.3033.5133.6033.601,631,149
10 Jan 202234.3134.5933.7534.0334.031,564,185
07 Jan 202234.3334.5633.7834.2434.241,115,732
06 Jan 202233.3034.7833.1634.1334.131,668,652
05 Jan 202232.6234.0032.6034.0034.002,314,152
04 Jan 202231.7232.5231.5032.2832.281,619,159
03 Jan 202230.2731.5930.0831.4231.421,200,127
31 Dec 202130.0030.5529.9730.5530.55388,903
30 Dec 202129.7130.1629.6830.1030.10376,388
29 Dec 202130.0030.2329.6629.8329.83522,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...