Renault SA (ETR:RNL)
Germany
· Delayed Price · Currency is EUR 30.16
-0.47 (-1.53%)
Apr 28, 2026, 5:35 PM CET
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.54 | 30.54 | 30.36 | 30.46 | - | -0.56% | 3,834 |
| Apr 27, 2026 | 29.77 | 30.95 | 29.77 | 30.63 | 30.63 | 2.92% | 8,764 |
| Apr 24, 2026 | 30.98 | 30.98 | 29.62 | 29.76 | 29.76 | -3.78% | 10,069 |
| Apr 23, 2026 | 31.93 | 32.31 | 30.93 | 30.93 | 30.93 | -1.15% | 11,522 |
| Apr 22, 2026 | 31.54 | 31.81 | 31.29 | 31.29 | 31.29 | -0.54% | 2,462 |
| Apr 21, 2026 | 31.65 | 31.73 | 31.39 | 31.46 | 31.46 | -0.82% | 3,397 |
| Apr 20, 2026 | 32.16 | 32.21 | 31.67 | 31.72 | 31.72 | -2.37% | 6,721 |
| Apr 17, 2026 | 31.70 | 32.51 | 31.59 | 32.49 | 32.49 | 3.21% | 7,494 |
| Apr 16, 2026 | 31.44 | 31.66 | 31.37 | 31.48 | 31.48 | 0.25% | 3,352 |
| Apr 15, 2026 | 31.38 | 31.40 | 30.93 | 31.40 | 31.40 | 1.26% | 4,947 |
| Apr 14, 2026 | 31.24 | 31.34 | 30.94 | 31.01 | 31.01 | 1.14% | 1,639 |
| Apr 13, 2026 | 30.55 | 30.66 | 30.23 | 30.66 | 30.66 | -1.22% | 5,455 |
| Apr 10, 2026 | 30.99 | 31.37 | 30.78 | 31.04 | 31.04 | 0.39% | 5,261 |
| Apr 9, 2026 | 31.52 | 31.69 | 30.75 | 30.92 | 30.92 | -1.93% | 5,962 |
| Apr 8, 2026 | 31.02 | 31.71 | 31.00 | 31.53 | 31.53 | 7.14% | 12,533 |
| Apr 7, 2026 | 30.26 | 30.34 | 29.32 | 29.43 | 29.43 | -1.97% | 9,773 |
| Apr 2, 2026 | 29.60 | 30.15 | 29.59 | 30.02 | 30.02 | -0.07% | 5,070 |
| Apr 1, 2026 | 29.87 | 30.26 | 29.72 | 30.04 | 30.04 | 3.59% | 7,014 |
| Mar 31, 2026 | 28.47 | 29.01 | 28.41 | 29.00 | 29.00 | 1.83% | 3,807 |
| Mar 30, 2026 | 27.78 | 28.48 | 27.78 | 28.48 | 28.48 | 0.64% | 4,965 |
| Mar 27, 2026 | 28.05 | 28.45 | 27.87 | 28.30 | 28.30 | 0.39% | 3,329 |
| Mar 26, 2026 | 27.98 | 28.23 | 27.84 | 28.19 | 28.19 | -0.14% | 4,559 |
| Mar 25, 2026 | 28.39 | 28.53 | 28.08 | 28.23 | 28.23 | 1.07% | 6,604 |
| Mar 24, 2026 | 27.91 | 28.21 | 27.44 | 27.93 | 27.93 | -0.64% | 12,374 |
| Mar 23, 2026 | 27.08 | 28.41 | 26.91 | 28.11 | 28.11 | 1.96% | 15,389 |
| Mar 20, 2026 | 27.77 | 28.07 | 27.37 | 27.57 | 27.57 | 0.66% | 6,709 |
| Mar 19, 2026 | 27.62 | 27.66 | 27.18 | 27.39 | 27.39 | -2.53% | 12,671 |
| Mar 18, 2026 | 28.59 | 28.76 | 28.09 | 28.10 | 28.10 | -1.26% | 7,809 |
| Mar 17, 2026 | 28.42 | 28.65 | 28.26 | 28.46 | 28.46 | 0.92% | 6,474 |
| Mar 16, 2026 | 28.44 | 28.52 | 28.05 | 28.20 | 28.20 | -1.23% | 5,436 |
| Mar 13, 2026 | 28.70 | 28.98 | 28.55 | 28.55 | 28.55 | -1.82% | 7,097 |
| Mar 12, 2026 | 28.61 | 29.10 | 28.61 | 29.08 | 29.08 | 0.45% | 3,046 |
| Mar 11, 2026 | 28.22 | 29.17 | 28.09 | 28.95 | 28.95 | 2.48% | 9,746 |
| Mar 10, 2026 | 28.78 | 28.81 | 28.05 | 28.25 | 28.25 | 0.28% | 18,843 |
| Mar 9, 2026 | 27.90 | 28.34 | 27.85 | 28.17 | 28.17 | -1.19% | 10,071 |
| Mar 6, 2026 | 28.67 | 28.94 | 28.23 | 28.51 | 28.51 | -0.28% | 16,790 |
| Mar 5, 2026 | 28.90 | 29.37 | 28.50 | 28.59 | 28.59 | -1.62% | 19,401 |
| Mar 4, 2026 | 29.16 | 29.79 | 28.90 | 29.06 | 29.06 | -0.92% | 14,126 |
| Mar 3, 2026 | 30.15 | 30.30 | 28.74 | 29.33 | 29.33 | -3.68% | 19,583 |
| Mar 2, 2026 | 30.63 | 30.93 | 30.15 | 30.45 | 30.45 | -5.26% | 5,693 |
| Feb 27, 2026 | 32.34 | 32.34 | 31.81 | 32.14 | 32.14 | -1.17% | 4,949 |
| Feb 26, 2026 | 32.49 | 32.87 | 32.32 | 32.52 | 32.52 | -0.18% | 4,381 |
| Feb 25, 2026 | 32.47 | 32.85 | 32.47 | 32.58 | 32.58 | 0.03% | 3,464 |
| Feb 24, 2026 | 32.53 | 32.80 | 32.30 | 32.57 | 32.57 | 1.46% | 4,832 |
| Feb 23, 2026 | 32.12 | 32.38 | 31.90 | 32.10 | 32.10 | -0.74% | 6,466 |
| Feb 20, 2026 | 32.18 | 33.00 | 31.85 | 32.34 | 32.34 | 0.43% | 14,256 |
| Feb 19, 2026 | 33.51 | 33.84 | 31.04 | 32.20 | 32.20 | -3.13% | 20,949 |
| Feb 18, 2026 | 32.46 | 33.24 | 32.29 | 33.24 | 33.24 | 1.59% | 8,782 |
| Feb 17, 2026 | 32.56 | 32.85 | 32.56 | 32.72 | 32.72 | 1.30% | 5,653 |
| Feb 16, 2026 | 32.52 | 32.67 | 32.21 | 32.30 | 32.30 | -1.40% | 2,212 |
| Feb 13, 2026 | 32.16 | 33.28 | 32.16 | 32.76 | 32.76 | 1.93% | 5,965 |
| Feb 12, 2026 | 31.66 | 32.29 | 31.66 | 32.14 | 32.14 | 1.81% | 8,742 |
| Feb 11, 2026 | 31.61 | 31.71 | 31.27 | 31.57 | 31.57 | -0.50% | 2,874 |
| Feb 10, 2026 | 31.40 | 31.93 | 31.19 | 31.73 | 31.73 | 1.96% | 3,736 |
| Feb 9, 2026 | 30.93 | 31.27 | 30.85 | 31.12 | 31.12 | 0.78% | 4,383 |
| Feb 6, 2026 | 30.91 | 31.03 | 30.35 | 30.88 | 30.88 | -3.14% | 7,298 |
| Feb 5, 2026 | 32.25 | 32.25 | 31.63 | 31.88 | 31.88 | -0.53% | 4,299 |
| Feb 4, 2026 | 30.70 | 32.05 | 30.70 | 32.05 | 32.05 | 4.74% | 9,560 |
| Feb 3, 2026 | 31.09 | 31.34 | 30.25 | 30.60 | 30.60 | -3.98% | 20,348 |
| Feb 2, 2026 | 31.68 | 32.11 | 31.66 | 31.87 | 31.87 | - | 4,065 |
| Jan 30, 2026 | 31.77 | 31.90 | 31.68 | 31.87 | 31.87 | 0.63% | 4,459 |
| Jan 29, 2026 | 32.29 | 32.29 | 31.56 | 31.67 | 31.67 | -0.91% | 3,854 |
| Jan 28, 2026 | 31.61 | 32.14 | 31.45 | 31.96 | 31.96 | 1.01% | 13,485 |
| Jan 27, 2026 | 32.01 | 32.06 | 31.62 | 31.64 | 31.64 | -1.95% | 4,129 |
| Jan 26, 2026 | 32.32 | 32.43 | 32.10 | 32.27 | 32.27 | 0.03% | 4,906 |
| Jan 23, 2026 | 32.11 | 32.45 | 32.10 | 32.26 | 32.26 | -0.74% | 5,089 |
| Jan 22, 2026 | 33.44 | 33.44 | 32.50 | 32.50 | 32.50 | -0.91% | 6,779 |
| Jan 21, 2026 | 32.19 | 32.95 | 32.15 | 32.80 | 32.80 | 3.08% | 15,496 |
| Jan 20, 2026 | 31.80 | 32.27 | 31.25 | 31.82 | 31.82 | 2.45% | 22,592 |
| Jan 19, 2026 | 30.98 | 31.49 | 30.89 | 31.06 | 31.06 | -2.45% | 19,028 |
| Jan 16, 2026 | 32.61 | 32.61 | 31.81 | 31.84 | 31.84 | -3.16% | 17,927 |
| Jan 15, 2026 | 32.85 | 32.93 | 32.70 | 32.88 | 32.88 | -1.20% | 4,837 |
| Jan 14, 2026 | 33.49 | 33.74 | 33.04 | 33.28 | 33.28 | -0.45% | 1,992 |
| Jan 13, 2026 | 33.01 | 33.49 | 33.00 | 33.43 | 33.43 | -0.27% | 4,339 |
| Jan 12, 2026 | 33.64 | 33.64 | 33.08 | 33.52 | 33.52 | -1.09% | 5,240 |
| Jan 9, 2026 | 33.76 | 34.21 | 33.74 | 33.89 | 33.89 | 0.47% | 4,376 |
| Jan 8, 2026 | 34.45 | 34.45 | 32.94 | 33.73 | 33.73 | -2.68% | 15,298 |
| Jan 7, 2026 | 34.89 | 35.04 | 34.58 | 34.66 | 34.66 | -1.03% | 3,502 |
| Jan 6, 2026 | 35.68 | 35.68 | 34.98 | 35.02 | 35.02 | -1.66% | 2,408 |
| Jan 5, 2026 | 36.44 | 36.71 | 35.43 | 35.61 | 35.61 | -2.06% | 4,806 |
| Jan 2, 2026 | 35.83 | 36.36 | 35.64 | 36.36 | 36.36 | 2.62% | 1,866 |
| Dec 30, 2025 | 35.14 | 35.46 | 35.12 | 35.43 | 35.43 | 0.62% | 500 |
| Dec 29, 2025 | 35.46 | 35.67 | 35.00 | 35.21 | 35.21 | -1.04% | 1,733 |
| Dec 23, 2025 | 35.90 | 35.90 | 35.47 | 35.58 | 35.58 | -1.39% | 3,620 |
| Dec 22, 2025 | 36.17 | 36.27 | 35.75 | 36.08 | 36.08 | -0.41% | 3,295 |
| Dec 19, 2025 | 36.08 | 36.58 | 36.03 | 36.23 | 36.23 | 1.60% | 2,275 |
| Dec 18, 2025 | 36.13 | 36.13 | 35.60 | 35.66 | 35.66 | -2.06% | 1,798 |
| Dec 17, 2025 | 36.69 | 36.98 | 36.41 | 36.41 | 36.41 | -0.65% | 385 |
| Dec 16, 2025 | 37.60 | 37.75 | 36.48 | 36.65 | 36.65 | -2.08% | 2,295 |
| Dec 15, 2025 | 37.18 | 37.52 | 37.05 | 37.43 | 37.43 | 0.73% | 5,903 |
| Dec 12, 2025 | 36.83 | 37.49 | 36.79 | 37.16 | 37.16 | 2.43% | 4,323 |
| Dec 11, 2025 | 35.92 | 36.49 | 35.05 | 36.28 | 36.28 | 0.72% | 15,243 |
| Dec 10, 2025 | 36.34 | 36.34 | 35.62 | 36.02 | 36.02 | -1.29% | 1,832 |
| Dec 9, 2025 | 37.12 | 37.12 | 36.49 | 36.49 | 36.49 | -0.63% | 2,632 |
| Dec 8, 2025 | 37.08 | 37.20 | 36.68 | 36.72 | 36.72 | -1.29% | 818 |
| Dec 5, 2025 | 37.38 | 37.52 | 36.99 | 37.20 | 37.20 | 0.73% | 5,435 |
| Dec 4, 2025 | 36.00 | 37.18 | 35.88 | 36.93 | 36.93 | 6.00% | 12,845 |
| Dec 3, 2025 | 33.60 | 34.90 | 33.57 | 34.84 | 34.84 | 0.55% | 5,359 |
| Dec 2, 2025 | 34.78 | 35.20 | 34.65 | 34.65 | 34.65 | -0.57% | 1,242 |
| Dec 1, 2025 | 34.39 | 34.93 | 34.34 | 34.85 | 34.85 | 1.10% | 1,729 |