Renault SA (RNL.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 100 |
| Jun 27, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Jun 26, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Jun 25, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Jun 24, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Jun 21, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Jun 20, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| Jun 19, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Jun 18, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Jun 17, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Jun 14, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Jun 13, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Jun 12, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Jun 11, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Jun 10, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| Jun 07, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| Jun 06, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jun 05, 2024 | 52.76 | 52.76 | 51.98 | 51.98 | 51.98 | 100 |
| Jun 04, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jun 03, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| May 31, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| May 30, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| May 29, 2024 | 52.30 | 53.36 | 52.30 | 53.36 | 53.36 | 1 |
| May 28, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| May 27, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| May 24, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| May 23, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| May 22, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| May 22, 2024 | 1.85 Dividend | |||||
| May 21, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 47.64 | - |
| May 20, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 48.42 | - |
| May 17, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 48.05 | - |
| May 16, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 48.09 | - |
| May 15, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 48.07 | - |
| May 14, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 47.32 | - |
| May 13, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 46.54 | - |
| May 10, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 46.49 | - |
| May 09, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 46.00 | - |
| May 08, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 46.20 | - |
| May 07, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 46.48 | - |
| May 06, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 46.24 | - |
| May 03, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 45.87 | - |
| May 02, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 44.82 | - |
| Apr 30, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 47.48 | - |
| Apr 29, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 46.99 | - |
| Apr 26, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 46.66 | - |
| Apr 25, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 46.97 | - |
| Apr 24, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 45.91 | - |
| Apr 23, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 46.59 | - |
| Apr 22, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 45.73 | - |
| Apr 19, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 46.35 | - |
| Apr 18, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 46.61 | - |
| Apr 17, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 46.18 | - |
| Apr 16, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 47.49 | - |
| Apr 15, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 48.38 | - |
| Apr 12, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 48.54 | - |
| Apr 11, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.23 | - |
| Apr 10, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 48.86 | - |
| Apr 09, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 48.52 | - |
| Apr 08, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 47.88 | - |
| Apr 05, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 46.86 | - |
| Apr 04, 2024 | 47.95 | 49.68 | 47.95 | 49.68 | 47.82 | 68 |
| Apr 03, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 45.71 | - |
| Apr 02, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.34 | - |
| Mar 28, 2024 | 46.42 | 46.85 | 46.42 | 46.85 | 45.10 | 100 |
| Mar 27, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.05 | - |
| Mar 26, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 43.86 | - |
| Mar 25, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 43.34 | - |
| Mar 22, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 43.15 | - |
| Mar 21, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 42.83 | - |
| Mar 20, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 42.08 | - |
| Mar 19, 2024 | 42.83 | 43.73 | 42.83 | 43.73 | 42.10 | 50 |
| Mar 18, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.10 | - |
| Mar 15, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 40.71 | - |
| Mar 14, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 40.53 | - |
| Mar 13, 2024 | 41.61 | 41.61 | 41.47 | 41.47 | 39.92 | 1,000 |
| Mar 12, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 38.33 | - |
| Mar 11, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.87 | - |
| Mar 08, 2024 | 39.12 | 39.73 | 39.12 | 39.73 | 38.24 | 60 |
| Mar 07, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 37.23 | - |
| Mar 06, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 36.54 | - |
| Mar 05, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 36.89 | - |
| Mar 04, 2024 | 38.90 | 38.90 | 38.42 | 38.42 | 36.98 | 55 |
| Mar 01, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 37.43 | - |
| Feb 29, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.28 | - |
| Feb 28, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 36.99 | - |
| Feb 27, 2024 | 37.78 | 38.25 | 37.78 | 38.25 | 36.82 | 165 |
| Feb 26, 2024 | 37.49 | 37.56 | 37.49 | 37.56 | 36.16 | 26 |
| Feb 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.10 | - |
| Feb 22, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 35.92 | - |
| Feb 21, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 35.20 | - |
| Feb 20, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 36.62 | - |
| Feb 19, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.82 | - |
| Feb 16, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 38.76 | - |
| Feb 15, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.02 | - |
| Feb 14, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.83 | - |
| Feb 13, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 36.29 | - |
| Feb 12, 2024 | 37.51 | 38.06 | 37.51 | 38.06 | 36.64 | 375 |
| Feb 09, 2024 | 35.50 | 36.60 | 35.50 | 36.60 | 35.23 | 40 |
| Feb 08, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 35.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.