Renault SA (EPA:RNO)
France
· Delayed Price · Currency is EUR 37.20
+0.19 (0.51%)
At close: Dec 5, 2025
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 34.29 | 34.31 | 33.41 | 33.63 | 33.63 | -2.15% | 925,184 |
| Oct 13, 2025 | 34.61 | 35.02 | 34.15 | 34.37 | 34.37 | 0.12% | 749,864 |
| Oct 10, 2025 | 35.28 | 35.49 | 34.33 | 34.33 | 34.33 | -2.33% | 1,027,936 |
| Oct 9, 2025 | 35.54 | 36.11 | 35.15 | 35.15 | 35.15 | -0.99% | 880,527 |
| Oct 8, 2025 | 35.25 | 35.98 | 35.17 | 35.50 | 35.50 | -1.83% | 1,086,081 |
| Oct 7, 2025 | 35.68 | 36.41 | 35.47 | 36.16 | 36.16 | 2.73% | 1,411,183 |
| Oct 6, 2025 | 35.70 | 35.72 | 34.33 | 35.20 | 35.20 | -1.62% | 1,508,707 |
| Oct 3, 2025 | 35.79 | 35.99 | 35.51 | 35.78 | 35.78 | 0.06% | 951,213 |
| Oct 2, 2025 | 35.35 | 36.23 | 35.10 | 35.76 | 35.76 | 2.17% | 1,152,679 |
| Oct 1, 2025 | 34.75 | 35.75 | 34.61 | 35.00 | 35.00 | 0.57% | 1,088,278 |
| Sep 30, 2025 | 34.60 | 34.95 | 34.37 | 34.80 | 34.80 | 0.14% | 970,889 |
| Sep 29, 2025 | 34.90 | 34.95 | 34.40 | 34.75 | 34.75 | - | 715,092 |
| Sep 26, 2025 | 34.82 | 35.28 | 34.51 | 34.75 | 34.75 | -0.57% | 920,704 |
| Sep 25, 2025 | 34.41 | 35.52 | 34.40 | 34.95 | 34.95 | 1.66% | 1,001,935 |
| Sep 24, 2025 | 34.55 | 34.61 | 34.11 | 34.38 | 34.38 | -1.21% | 952,942 |
| Sep 23, 2025 | 34.80 | 35.48 | 34.79 | 34.80 | 34.80 | -0.06% | 819,143 |
| Sep 22, 2025 | 35.23 | 35.27 | 34.69 | 34.82 | 34.82 | -1.55% | 867,959 |
| Sep 19, 2025 | 35.30 | 36.25 | 35.27 | 35.37 | 35.37 | 0.31% | 2,595,986 |
| Sep 18, 2025 | 35.23 | 35.59 | 35.19 | 35.26 | 35.26 | 0.31% | 740,701 |
| Sep 17, 2025 | 35.00 | 35.39 | 34.90 | 35.15 | 35.15 | 0.51% | 1,145,174 |
| Sep 16, 2025 | 34.88 | 35.40 | 34.70 | 34.97 | 34.97 | 0.60% | 1,215,484 |
| Sep 15, 2025 | 34.54 | 34.96 | 34.42 | 34.76 | 34.76 | 1.13% | 1,113,570 |
| Sep 12, 2025 | 34.55 | 34.73 | 33.81 | 34.37 | 34.37 | -0.52% | 963,237 |
| Sep 11, 2025 | 34.05 | 34.68 | 33.80 | 34.55 | 34.55 | 1.35% | 1,001,643 |
| Sep 10, 2025 | 34.13 | 34.35 | 33.92 | 34.09 | 34.09 | -0.18% | 1,191,181 |
| Sep 9, 2025 | 33.41 | 34.23 | 33.36 | 34.15 | 34.15 | 3.55% | 1,487,063 |
| Sep 8, 2025 | 33.02 | 33.16 | 32.62 | 32.98 | 32.98 | -0.09% | 631,833 |
| Sep 5, 2025 | 33.10 | 33.45 | 32.85 | 33.01 | 33.01 | 0.30% | 884,891 |
| Sep 4, 2025 | 32.54 | 33.46 | 32.42 | 32.91 | 32.91 | 1.07% | 935,599 |
| Sep 3, 2025 | 33.42 | 33.54 | 32.56 | 32.56 | 32.56 | -2.05% | 1,338,891 |
| Sep 2, 2025 | 33.91 | 33.92 | 33.05 | 33.24 | 33.24 | -2.35% | 1,929,002 |
| Sep 1, 2025 | 33.65 | 34.53 | 33.60 | 34.04 | 34.04 | 1.31% | 1,207,040 |
| Aug 29, 2025 | 33.76 | 34.03 | 33.36 | 33.60 | 33.60 | -0.83% | 823,666 |
| Aug 28, 2025 | 32.74 | 34.51 | 32.68 | 33.88 | 33.88 | 3.64% | 1,677,317 |
| Aug 27, 2025 | 33.18 | 33.46 | 32.61 | 32.69 | 32.69 | -1.27% | 1,165,582 |
| Aug 26, 2025 | 32.83 | 33.37 | 32.67 | 33.11 | 33.11 | -0.60% | 1,789,297 |
| Aug 25, 2025 | 33.67 | 33.81 | 33.24 | 33.31 | 33.31 | -0.74% | 733,522 |
| Aug 22, 2025 | 33.00 | 33.61 | 32.90 | 33.56 | 33.56 | 1.42% | 656,892 |
| Aug 21, 2025 | 33.45 | 33.53 | 33.05 | 33.09 | 33.09 | -1.43% | 655,499 |
| Aug 20, 2025 | 33.55 | 33.68 | 33.40 | 33.57 | 33.57 | -0.36% | 600,349 |
| Aug 19, 2025 | 32.76 | 33.84 | 32.74 | 33.69 | 33.69 | 3.19% | 1,260,497 |
| Aug 18, 2025 | 33.03 | 33.09 | 32.65 | 32.65 | 32.65 | -1.39% | 794,324 |
| Aug 15, 2025 | 32.75 | 33.26 | 32.75 | 33.11 | 33.11 | 1.47% | 762,476 |
| Aug 14, 2025 | 32.80 | 32.87 | 32.60 | 32.63 | 32.63 | -0.40% | 804,077 |
| Aug 13, 2025 | 32.44 | 32.97 | 32.34 | 32.76 | 32.76 | 0.92% | 880,518 |
| Aug 12, 2025 | 32.46 | 32.79 | 32.29 | 32.46 | 32.46 | 0.28% | 664,437 |
| Aug 11, 2025 | 32.59 | 32.89 | 32.37 | 32.37 | 32.37 | -0.19% | 829,327 |
| Aug 8, 2025 | 32.00 | 32.52 | 31.92 | 32.43 | 32.43 | 2.14% | 1,206,001 |
| Aug 7, 2025 | 31.13 | 32.15 | 30.87 | 31.75 | 31.75 | 1.96% | 1,178,184 |
| Aug 6, 2025 | 31.34 | 31.62 | 31.13 | 31.14 | 31.14 | -0.29% | 1,002,384 |
| Aug 5, 2025 | 31.50 | 31.60 | 30.96 | 31.23 | 31.23 | -0.54% | 1,593,039 |
| Aug 4, 2025 | 32.10 | 32.33 | 31.28 | 31.40 | 31.40 | -2.45% | 1,875,750 |
| Aug 1, 2025 | 32.70 | 32.83 | 31.89 | 32.19 | 32.19 | -1.59% | 1,526,164 |
| Jul 31, 2025 | 32.85 | 33.21 | 32.36 | 32.71 | 32.71 | -1.48% | 2,569,919 |
| Jul 30, 2025 | 34.00 | 34.22 | 33.20 | 33.20 | 33.20 | -2.98% | 1,287,133 |
| Jul 29, 2025 | 33.89 | 34.62 | 33.80 | 34.22 | 34.22 | 0.77% | 1,250,048 |
| Jul 28, 2025 | 35.00 | 35.01 | 33.96 | 33.96 | 33.96 | -1.34% | 1,171,183 |
| Jul 25, 2025 | 33.50 | 34.61 | 33.42 | 34.42 | 34.42 | 1.99% | 1,470,562 |
| Jul 24, 2025 | 34.52 | 34.53 | 33.64 | 33.75 | 33.75 | -0.59% | 953,090 |
| Jul 23, 2025 | 34.10 | 34.39 | 33.77 | 33.95 | 33.95 | 2.69% | 1,799,990 |
| Jul 22, 2025 | 33.58 | 33.65 | 33.04 | 33.06 | 33.06 | -1.55% | 1,212,180 |
| Jul 21, 2025 | 33.51 | 33.84 | 33.13 | 33.58 | 33.58 | -0.12% | 1,069,539 |