Renault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.63	30.67	30.07	30.17	30.17	-1.50%	804,446
Apr 27, 2026	29.70	31.09	29.64	30.63	30.63	2.92%	1,123,707
Apr 24, 2026	30.66	30.96	29.58	29.76	29.76	-3.60%	1,668,654
Apr 23, 2026	32.75	32.83	30.87	30.87	30.87	-1.34%	1,222,322
Apr 22, 2026	31.50	31.93	31.27	31.29	31.29	-0.67%	1,003,176
Apr 21, 2026	31.80	31.81	31.35	31.50	31.50	-0.51%	1,144,764
Apr 20, 2026	32.07	32.32	31.57	31.66	31.66	-2.64%	1,746,119
Apr 17, 2026	31.64	32.52	31.56	32.52	32.52	3.40%	1,488,956
Apr 16, 2026	31.64	31.73	31.32	31.45	31.45	-0.10%	1,039,150
Apr 15, 2026	31.15	31.48	30.86	31.48	31.48	1.48%	951,254
Apr 14, 2026	31.00	31.42	30.92	31.02	31.02	1.04%	1,019,450
Apr 13, 2026	30.70	30.70	30.20	30.70	30.70	-0.90%	878,883
Apr 10, 2026	31.04	31.39	30.72	30.98	30.98	0.23%	999,226
Apr 9, 2026	31.24	31.70	30.71	30.91	30.91	-1.75%	1,197,253
Apr 8, 2026	31.47	31.72	30.98	31.46	31.46	6.93%	1,945,869
Apr 7, 2026	30.06	30.40	29.28	29.42	29.42	-2.26%	1,344,070
Apr 2, 2026	29.67	30.25	29.46	30.10	30.10	0.20%	1,319,807
Apr 1, 2026	29.81	30.29	29.68	30.04	30.04	3.51%	1,590,212
Mar 31, 2026	28.59	29.06	28.40	29.02	29.02	1.86%	1,211,982
Mar 30, 2026	28.07	28.49	27.71	28.49	28.49	0.71%	1,021,282
Mar 27, 2026	28.20	28.59	27.85	28.29	28.29	0.43%	917,926
Mar 26, 2026	28.03	28.23	27.80	28.17	28.17	0.04%	890,840
Mar 25, 2026	28.24	28.58	28.08	28.16	28.16	1.11%	935,934
Mar 24, 2026	28.20	28.23	27.40	27.85	27.85	-0.75%	958,649
Mar 23, 2026	27.19	28.50	26.87	28.06	28.06	1.52%	1,380,262
Mar 20, 2026	27.58	28.10	27.32	27.64	27.64	1.17%	1,868,069
Mar 19, 2026	27.78	27.78	27.15	27.32	27.32	-2.53%	1,357,216
Mar 18, 2026	28.57	28.77	28.03	28.03	28.03	-1.30%	1,006,318
Mar 17, 2026	28.26	28.66	28.26	28.40	28.40	0.67%	921,383
Mar 16, 2026	28.40	28.56	28.04	28.21	28.21	-0.91%	1,255,648
Mar 13, 2026	28.98	28.99	28.41	28.47	28.47	-2.23%	1,238,691
Mar 12, 2026	28.70	29.12	28.50	29.12	29.12	0.76%	1,102,603
Mar 11, 2026	28.07	29.17	28.06	28.90	28.90	2.59%	1,424,122
Mar 10, 2026	28.79	28.92	28.02	28.17	28.17	0.39%	2,079,833
Mar 9, 2026	28.00	28.40	27.78	28.06	28.06	-1.58%	1,387,430
Mar 6, 2026	28.86	28.98	28.19	28.51	28.51	-0.56%	1,456,351
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