Renault SA (EPA:RNO)
France
· Delayed Price · Currency is EUR 28.38
-0.29 (-1.01%)
Mar 6, 2026, 5:10 PM CET
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.86 | 28.98 | 28.19 | 28.33 | - | -1.19% | 554,604 |
| Mar 5, 2026 | 28.99 | 29.38 | 28.47 | 28.67 | 28.67 | -1.17% | 1,616,993 |
| Mar 4, 2026 | 29.40 | 29.91 | 28.88 | 29.01 | 29.01 | -1.23% | 2,347,946 |
| Mar 3, 2026 | 30.50 | 30.50 | 28.71 | 29.37 | 29.37 | -3.67% | 2,650,611 |
| Mar 2, 2026 | 30.95 | 31.05 | 30.13 | 30.49 | 30.49 | -5.05% | 2,944,338 |
| Feb 27, 2026 | 32.50 | 32.50 | 31.79 | 32.11 | 32.11 | -0.99% | 1,116,276 |
| Feb 26, 2026 | 32.51 | 32.90 | 32.32 | 32.43 | 32.43 | -0.18% | 1,235,437 |
| Feb 25, 2026 | 32.77 | 32.87 | 32.44 | 32.49 | 32.49 | -0.31% | 1,252,604 |
| Feb 24, 2026 | 32.05 | 32.87 | 32.05 | 32.59 | 32.59 | 1.81% | 1,125,960 |
| Feb 23, 2026 | 32.20 | 32.41 | 31.92 | 32.01 | 32.01 | -1.05% | 1,360,409 |
| Feb 20, 2026 | 31.66 | 33.06 | 31.66 | 32.35 | 32.35 | 0.59% | 1,801,294 |
| Feb 19, 2026 | 32.23 | 34.20 | 31.00 | 32.16 | 32.16 | -3.10% | 3,142,135 |
| Feb 18, 2026 | 32.51 | 33.27 | 32.27 | 33.19 | 33.19 | 1.75% | 1,765,118 |
| Feb 17, 2026 | 32.48 | 32.98 | 32.38 | 32.62 | 32.62 | 0.99% | 860,799 |
| Feb 16, 2026 | 32.65 | 32.78 | 32.14 | 32.30 | 32.30 | -1.52% | 861,172 |
| Feb 13, 2026 | 32.15 | 33.38 | 32.04 | 32.80 | 32.80 | 1.89% | 1,623,466 |
| Feb 12, 2026 | 32.11 | 32.34 | 31.59 | 32.19 | 32.19 | 2.19% | 1,238,712 |
| Feb 11, 2026 | 31.45 | 31.75 | 31.24 | 31.50 | 31.50 | -0.44% | 1,121,491 |
| Feb 10, 2026 | 31.20 | 31.94 | 31.17 | 31.64 | 31.64 | 1.97% | 1,757,384 |
| Feb 9, 2026 | 31.00 | 31.31 | 30.80 | 31.03 | 31.03 | 0.52% | 677,756 |
| Feb 6, 2026 | 31.40 | 31.43 | 30.15 | 30.87 | 30.87 | -3.32% | 2,225,569 |
| Feb 5, 2026 | 32.00 | 32.40 | 31.58 | 31.93 | 31.93 | -0.59% | 1,313,318 |
| Feb 4, 2026 | 30.70 | 32.12 | 30.65 | 32.12 | 32.12 | 5.17% | 1,607,265 |
| Feb 3, 2026 | 31.36 | 31.42 | 30.24 | 30.54 | 30.54 | -4.17% | 2,219,626 |
| Feb 2, 2026 | 31.74 | 32.14 | 31.61 | 31.87 | 31.87 | -0.03% | 808,151 |
| Jan 30, 2026 | 31.98 | 32.04 | 31.63 | 31.88 | 31.88 | 0.35% | 952,384 |
| Jan 29, 2026 | 32.35 | 32.38 | 31.51 | 31.77 | 31.77 | -0.31% | 1,183,365 |
| Jan 28, 2026 | 31.64 | 32.10 | 31.40 | 31.87 | 31.87 | 0.70% | 815,443 |
| Jan 27, 2026 | 32.17 | 32.17 | 31.51 | 31.65 | 31.65 | -1.65% | 1,011,677 |
| Jan 26, 2026 | 32.34 | 32.48 | 32.05 | 32.18 | 32.18 | -0.43% | 784,788 |
| Jan 23, 2026 | 32.30 | 32.49 | 32.01 | 32.32 | 32.32 | -0.03% | 758,373 |
| Jan 22, 2026 | 33.72 | 33.76 | 32.33 | 32.33 | 32.33 | -1.73% | 1,747,815 |
| Jan 21, 2026 | 32.00 | 32.98 | 31.92 | 32.90 | 32.90 | 3.30% | 1,361,682 |
| Jan 20, 2026 | 31.36 | 32.34 | 31.16 | 31.85 | 31.85 | 2.25% | 2,057,049 |
| Jan 19, 2026 | 31.06 | 31.52 | 30.58 | 31.15 | 31.15 | -2.14% | 1,909,391 |
| Jan 16, 2026 | 32.80 | 32.85 | 31.80 | 31.83 | 31.83 | -2.96% | 1,454,951 |
| Jan 15, 2026 | 33.16 | 33.29 | 32.66 | 32.80 | 32.80 | -1.23% | 1,330,366 |
| Jan 14, 2026 | 33.50 | 33.88 | 32.97 | 33.21 | 33.21 | -0.66% | 1,021,556 |
| Jan 13, 2026 | 33.30 | 33.52 | 32.90 | 33.43 | 33.43 | 0.03% | 1,207,287 |
| Jan 12, 2026 | 33.89 | 33.92 | 33.04 | 33.42 | 33.42 | -1.12% | 1,106,722 |
| Jan 9, 2026 | 33.76 | 34.32 | 33.59 | 33.80 | 33.80 | 0.06% | 1,519,883 |
| Jan 8, 2026 | 34.49 | 34.54 | 32.80 | 33.78 | 33.78 | -2.60% | 2,091,016 |
| Jan 7, 2026 | 35.05 | 35.05 | 34.53 | 34.68 | 34.68 | -0.86% | 1,052,390 |
| Jan 6, 2026 | 35.69 | 35.84 | 34.92 | 34.98 | 34.98 | -1.74% | 838,636 |
| Jan 5, 2026 | 36.49 | 36.76 | 35.41 | 35.60 | 35.60 | -2.09% | 807,265 |
| Jan 2, 2026 | 35.48 | 36.36 | 35.48 | 36.36 | 36.36 | 2.65% | 885,893 |
| Dec 31, 2025 | 35.30 | 35.42 | 35.08 | 35.42 | 35.42 | -0.14% | 338,902 |
| Dec 30, 2025 | 35.24 | 35.50 | 35.09 | 35.47 | 35.47 | 0.80% | 540,048 |
| Dec 29, 2025 | 35.73 | 35.80 | 35.19 | 35.19 | 35.19 | -1.51% | 535,725 |
| Dec 24, 2025 | 35.55 | 35.73 | 35.40 | 35.73 | 35.73 | 0.53% | 241,867 |
| Dec 23, 2025 | 35.90 | 35.98 | 35.44 | 35.54 | 35.54 | -1.50% | 937,112 |
| Dec 22, 2025 | 36.36 | 36.37 | 35.74 | 36.08 | 36.08 | -0.50% | 656,287 |
| Dec 19, 2025 | 36.14 | 36.65 | 35.80 | 36.26 | 36.26 | 1.60% | 2,453,538 |
| Dec 18, 2025 | 36.25 | 36.26 | 35.52 | 35.69 | 35.69 | -1.95% | 1,100,312 |
| Dec 17, 2025 | 36.70 | 37.00 | 36.27 | 36.40 | 36.40 | -0.79% | 655,372 |
| Dec 16, 2025 | 37.15 | 37.97 | 36.32 | 36.69 | 36.69 | -1.90% | 1,317,011 |
| Dec 15, 2025 | 36.99 | 37.58 | 36.96 | 37.40 | 37.40 | 0.73% | 772,686 |
| Dec 12, 2025 | 36.64 | 37.49 | 36.61 | 37.13 | 37.13 | 2.43% | 992,102 |
| Dec 11, 2025 | 36.15 | 36.58 | 34.92 | 36.25 | 36.25 | 0.67% | 1,280,783 |
| Dec 10, 2025 | 36.42 | 36.52 | 35.59 | 36.01 | 36.01 | -1.42% | 1,130,719 |
| Dec 9, 2025 | 37.32 | 37.68 | 36.46 | 36.53 | 36.53 | -0.63% | 900,951 |
| Dec 8, 2025 | 37.10 | 37.41 | 36.66 | 36.76 | 36.76 | -1.18% | 678,745 |
| Dec 5, 2025 | 37.00 | 37.54 | 36.87 | 37.20 | 37.20 | 0.51% | 1,064,006 |
| Dec 4, 2025 | 35.84 | 37.24 | 35.75 | 37.01 | 37.01 | 6.35% | 2,335,759 |
| Dec 3, 2025 | 33.42 | 35.01 | 33.39 | 34.80 | 34.80 | 0.46% | 1,590,178 |
| Dec 2, 2025 | 34.76 | 35.27 | 34.51 | 34.64 | 34.64 | -0.49% | 723,556 |
| Dec 1, 2025 | 34.38 | 35.07 | 34.20 | 34.81 | 34.81 | 0.99% | 1,131,681 |
| Nov 28, 2025 | 34.70 | 34.70 | 34.08 | 34.47 | 34.47 | -0.86% | 908,195 |
| Nov 27, 2025 | 34.50 | 34.98 | 34.30 | 34.77 | 34.77 | 1.22% | 593,229 |
| Nov 26, 2025 | 34.82 | 34.88 | 34.18 | 34.35 | 34.35 | -1.01% | 961,251 |
| Nov 25, 2025 | 34.47 | 34.70 | 33.74 | 34.70 | 34.70 | 1.31% | 1,079,653 |
| Nov 24, 2025 | 34.60 | 35.01 | 34.19 | 34.25 | 34.25 | -0.20% | 1,865,080 |
| Nov 21, 2025 | 33.24 | 34.32 | 33.18 | 34.32 | 34.32 | 1.78% | 1,282,679 |
| Nov 20, 2025 | 34.61 | 34.68 | 33.47 | 33.72 | 33.72 | -1.98% | 1,271,251 |
| Nov 19, 2025 | 34.11 | 34.81 | 33.75 | 34.40 | 34.40 | 0.56% | 911,332 |
| Nov 18, 2025 | 35.00 | 35.00 | 34.04 | 34.21 | 34.21 | -3.82% | 1,464,325 |
| Nov 17, 2025 | 36.20 | 36.64 | 35.23 | 35.57 | 35.57 | -1.88% | 999,427 |
| Nov 14, 2025 | 36.73 | 36.79 | 35.85 | 36.25 | 36.25 | -1.60% | 938,390 |
| Nov 13, 2025 | 36.76 | 37.08 | 36.53 | 36.84 | 36.84 | 0.99% | 929,370 |
| Nov 12, 2025 | 36.10 | 36.95 | 35.93 | 36.48 | 36.48 | 1.98% | 1,702,443 |
| Nov 11, 2025 | 34.59 | 35.79 | 34.45 | 35.77 | 35.77 | 3.32% | 1,110,365 |
| Nov 10, 2025 | 34.48 | 34.85 | 34.41 | 34.62 | 34.62 | 1.70% | 878,315 |
| Nov 7, 2025 | 34.35 | 34.50 | 33.78 | 34.04 | 34.04 | -0.21% | 677,423 |
| Nov 6, 2025 | 34.50 | 34.61 | 34.02 | 34.11 | 34.11 | -0.99% | 628,778 |
| Nov 5, 2025 | 33.21 | 34.70 | 33.09 | 34.45 | 34.45 | 2.35% | 1,150,512 |
| Nov 4, 2025 | 34.03 | 34.06 | 33.57 | 33.66 | 33.66 | -2.29% | 981,683 |
| Nov 3, 2025 | 33.79 | 35.08 | 33.79 | 34.45 | 34.45 | 2.23% | 910,414 |
| Oct 31, 2025 | 32.98 | 33.86 | 32.94 | 33.70 | 33.70 | 1.84% | 1,055,038 |
| Oct 30, 2025 | 34.14 | 34.20 | 32.41 | 33.09 | 33.09 | -2.27% | 1,368,657 |
| Oct 29, 2025 | 34.44 | 34.48 | 33.79 | 33.86 | 33.86 | -0.99% | 711,401 |
| Oct 28, 2025 | 33.45 | 34.29 | 33.45 | 34.20 | 34.20 | 1.76% | 601,262 |
| Oct 27, 2025 | 34.57 | 34.88 | 33.55 | 33.61 | 33.61 | -2.21% | 1,524,896 |
| Oct 24, 2025 | 34.20 | 34.50 | 33.92 | 34.37 | 34.37 | 0.53% | 853,614 |
| Oct 23, 2025 | 35.65 | 36.04 | 33.97 | 34.19 | 34.19 | -3.09% | 1,251,837 |
| Oct 22, 2025 | 35.25 | 35.28 | 34.42 | 35.28 | 35.28 | -0.17% | 1,249,197 |
| Oct 21, 2025 | 35.10 | 35.40 | 34.76 | 35.34 | 35.34 | 1.14% | 693,011 |
| Oct 20, 2025 | 34.39 | 34.94 | 34.27 | 34.94 | 34.94 | 1.60% | 905,160 |
| Oct 17, 2025 | 33.47 | 34.51 | 33.11 | 34.39 | 34.39 | 1.15% | 938,878 |
| Oct 16, 2025 | 33.45 | 34.09 | 33.25 | 34.00 | 34.00 | 1.64% | 704,018 |
| Oct 15, 2025 | 34.43 | 34.47 | 33.36 | 33.45 | 33.45 | -0.54% | 786,159 |