Renault SA (RNO.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

46.74

-2.73

(-5.52%)

At close: 05:35PM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	49.40	49.70	45.85	46.74	46.74	2,382,428
Apr 29, 2024	48.78	49.78	48.78	49.47	49.47	679,747
Apr 26, 2024	48.37	49.07	47.95	48.55	48.55	730,066
Apr 25, 2024	48.90	49.32	47.84	48.00	48.00	816,116
Apr 24, 2024	47.84	49.33	47.37	48.82	48.82	1,442,179
Apr 23, 2024	48.33	48.39	46.41	47.66	47.66	1,646,702
Apr 22, 2024	47.81	48.44	47.16	47.47	47.47	1,202,111
Apr 19, 2024	48.05	48.17	46.66	47.73	47.73	1,637,167
Apr 18, 2024	48.40	49.04	48.31	48.82	48.82	825,017
Apr 17, 2024	48.19	48.94	47.83	48.29	48.29	872,903
Apr 16, 2024	49.36	49.44	47.70	48.19	48.19	1,758,653
Apr 15, 2024	50.18	51.22	49.96	50.12	50.12	1,067,755
Apr 12, 2024	50.68	51.26	49.81	50.18	50.18	1,373,951
Apr 11, 2024	50.32	50.44	49.40	50.30	50.30	1,276,683
Apr 10, 2024	51.00	51.84	49.78	50.32	50.32	1,379,418
Apr 09, 2024	50.56	51.26	50.36	50.60	50.60	1,095,293
Apr 08, 2024	49.60	50.98	49.53	50.26	50.26	1,143,176
Apr 05, 2024	48.60	49.87	48.30	49.66	49.66	1,308,568
Apr 04, 2024	48.19	50.12	48.15	49.60	49.60	1,528,684
Apr 03, 2024	47.47	48.42	47.20	48.08	48.08	1,473,613
Apr 02, 2024	46.67	47.87	46.60	47.50	47.50	1,793,121
Mar 28, 2024	46.45	47.12	46.42	46.79	46.79	895,026
Mar 27, 2024	46.83	47.45	46.01	46.42	46.42	1,105,385
Mar 26, 2024	45.78	46.80	45.38	46.80	46.80	1,799,811
Mar 25, 2024	45.10	45.78	44.97	45.59	45.59	952,772
Mar 22, 2024	44.83	45.61	44.83	45.44	45.44	778,576
Mar 21, 2024	45.04	45.65	44.84	45.13	45.13	1,282,212
Mar 20, 2024	43.65	44.67	43.65	44.53	44.53	906,029
Mar 19, 2024	43.25	44.38	43.25	43.86	43.86	970,699
Mar 18, 2024	42.83	44.01	42.83	43.15	43.15	1,123,085
Mar 15, 2024	42.33	43.26	42.30	42.80	42.80	1,324,211
Mar 14, 2024	41.81	43.69	41.80	42.44	42.44	2,168,919
Mar 13, 2024	41.30	42.10	41.26	41.87	41.87	1,482,586
Mar 12, 2024	39.69	41.62	39.50	41.46	41.46	2,370,945
Mar 11, 2024	39.10	39.69	38.95	39.69	39.69	945,294
Mar 08, 2024	39.19	40.01	39.03	39.56	39.56	960,172
Mar 07, 2024	38.51	39.42	38.26	39.22	39.22	860,890
Mar 06, 2024	38.04	39.29	38.01	38.81	38.81	915,699
Mar 05, 2024	38.25	38.25	37.58	37.94	37.94	825,380
Mar 04, 2024	38.50	38.77	38.31	38.49	38.49	629,979
Mar 01, 2024	38.85	39.38	38.39	38.69	38.69	889,664
Feb 29, 2024	38.78	39.04	38.28	38.53	38.53	1,160,613
Feb 28, 2024	38.37	38.75	38.06	38.69	38.69	737,112
Feb 27, 2024	37.90	38.64	37.82	38.33	38.33	862,843
Feb 26, 2024	37.60	37.92	37.03	37.83	37.83	797,546
Feb 23, 2024	37.63	37.88	37.35	37.60	37.60	740,715
Feb 22, 2024	37.44	38.40	37.42	37.60	37.60	1,370,054
Feb 21, 2024	36.65	37.29	36.31	36.98	36.98	1,423,744
Feb 20, 2024	37.71	37.71	36.01	36.48	36.48	2,396,183
Feb 19, 2024	38.14	38.67	38.01	38.08	38.08	766,879
Feb 16, 2024	40.31	40.38	38.21	38.28	38.28	1,901,521
Feb 15, 2024	38.64	40.42	38.10	40.15	40.15	3,519,986
Feb 14, 2024	37.30	37.92	37.17	37.69	37.69	1,135,276
Feb 13, 2024	37.67	37.94	36.90	37.31	37.31	1,057,479
Feb 12, 2024	37.47	38.40	37.40	37.86	37.86	1,185,149
Feb 09, 2024	36.63	37.75	35.97	37.44	37.44	1,647,011
Feb 08, 2024	36.80	37.33	36.26	36.92	36.92	1,414,333
Feb 07, 2024	35.48	36.69	35.33	36.24	36.24	1,239,090
Feb 06, 2024	36.04	36.22	35.37	35.49	35.49	693,378
Feb 05, 2024	36.10	37.15	35.59	35.90	35.90	1,764,693
Feb 02, 2024	34.88	35.80	34.66	35.50	35.50	1,115,750
Feb 01, 2024	34.70	35.44	34.38	34.60	34.60	946,664
Jan 31, 2024	34.65	35.53	34.42	35.07	35.07	1,086,437
Jan 30, 2024	35.50	36.03	34.10	34.74	34.74	1,848,834
Jan 29, 2024	34.44	34.45	33.55	34.31	34.31	747,280
Jan 26, 2024	34.26	34.53	34.01	34.35	34.35	840,068
Jan 25, 2024	34.64	34.64	33.90	34.21	34.21	923,414
Jan 24, 2024	35.33	35.36	34.56	34.81	34.81	596,842
Jan 23, 2024	34.79	35.37	34.58	35.01	35.01	1,089,140
Jan 22, 2024	34.63	35.03	34.53	34.63	34.63	655,084
Jan 19, 2024	34.50	34.58	34.08	34.24	34.24	658,160
Jan 18, 2024	33.80	34.78	33.58	34.42	34.42	982,000
Jan 17, 2024	34.05	34.05	33.26	33.76	33.76	958,274
Jan 16, 2024	34.53	34.80	33.97	34.46	34.46	721,730
Jan 15, 2024	34.28	34.76	34.27	34.65	34.65	760,733
Jan 12, 2024	35.60	35.66	34.44	34.51	34.51	1,134,375
Jan 11, 2024	36.20	36.66	35.50	35.53	35.53	783,271
Jan 10, 2024	35.98	36.24	35.66	35.90	35.90	749,834
Jan 09, 2024	36.53	36.63	35.87	36.13	36.13	571,220
Jan 08, 2024	36.30	36.58	35.72	36.56	36.56	618,225
Jan 05, 2024	35.80	36.49	35.38	36.37	36.37	724,317
Jan 04, 2024	36.40	36.50	35.90	36.02	36.02	912,340
Jan 03, 2024	37.20	37.48	36.08	36.38	36.38	991,180
Jan 02, 2024	37.06	37.75	36.72	37.33	37.33	601,589
Dec 29, 2023	37.16	37.24	36.89	36.90	36.90	445,895
Dec 28, 2023	37.49	37.64	37.01	37.15	37.15	514,749
Dec 27, 2023	37.70	37.84	37.47	37.49	37.49	431,481
Dec 22, 2023	38.03	38.19	37.52	37.69	37.69	453,561
Dec 21, 2023	37.99	38.13	37.51	38.06	38.06	840,981
Dec 20, 2023	39.27	39.62	38.39	38.56	38.56	776,415
Dec 19, 2023	39.15	39.55	39.00	39.17	39.17	533,345
Dec 18, 2023	39.20	39.46	39.03	39.21	39.21	679,003
Dec 15, 2023	39.22	40.15	39.22	39.28	39.28	2,230,940
Dec 14, 2023	37.53	39.27	37.53	39.04	39.04	2,085,255
Dec 13, 2023	37.66	37.93	36.53	36.69	36.69	994,679
Dec 12, 2023	38.50	38.74	37.20	37.62	37.62	1,433,915
Dec 11, 2023	37.85	38.06	37.49	38.00	38.00	818,372
Dec 08, 2023	37.60	38.24	36.97	37.98	37.98	1,160,227
Dec 07, 2023	37.83	38.28	37.13	37.62	37.62	872,655
Dec 06, 2023	36.19	38.21	36.12	38.02	38.02	1,437,776
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.02%)

CRUDE OIL81.14-0.79(-0.96%)

Bitcoin CAD79,897.52-7,404.59(-8.48%)

Renault SA (RNO.PA)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.02%)

CRUDE OIL
81.14
-0.79(-0.96%)

Bitcoin CAD
79,897.52
-7,404.59(-8.48%)