Advertisement
U.S. Markets open in 7 hrs 56 mins
S&P Futures
5,856.75 -4.75 (-0.08%) Dow Futures
42,549.00 -57.00 (-0.13%) Nasdaq Futures
20,492.75 -4.25 (-0.02%) Russell 2000 Futures
2,255.40 -2.10 (-0.09%) Crude Oil
67.43 +0.05 (+0.07%) Gold
2,764.50 +8.60 (+0.31%)
Renault SA (RNL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 43.71 | 43.71 | 42.80 | 43.32 | 43.32 | 778 |
| Oct 25, 2024 | 42.93 | 43.48 | 42.93 | 43.08 | 43.08 | 2,293 |
| Oct 24, 2024 | 41.81 | 43.02 | 41.81 | 42.21 | 42.21 | 2,162 |
| Oct 23, 2024 | 41.29 | 41.50 | 40.27 | 40.27 | 40.27 | 553 |
| Oct 22, 2024 | 40.59 | 40.93 | 40.59 | 40.86 | 40.86 | 63 |
| Oct 21, 2024 | 40.43 | 40.70 | 40.22 | 40.59 | 40.59 | 627 |
| Oct 18, 2024 | 40.79 | 40.79 | 40.45 | 40.51 | 40.51 | 30 |
| Oct 17, 2024 | 40.09 | 40.80 | 40.09 | 40.44 | 40.44 | 383 |
| Oct 16, 2024 | 38.66 | 40.21 | 38.66 | 39.93 | 39.93 | 15 |
| Oct 15, 2024 | 39.17 | 39.41 | 38.88 | 39.24 | 39.24 | 369 |
| Oct 14, 2024 | 39.33 | 39.48 | 39.17 | 39.31 | 39.31 | 1,205 |
| Oct 11, 2024 | 39.11 | 39.64 | 39.11 | 39.33 | 39.33 | 529 |
| Oct 10, 2024 | 39.39 | 39.45 | 39.29 | 39.29 | 39.29 | 71 |
| Oct 09, 2024 | 38.27 | 39.39 | 38.27 | 39.39 | 39.39 | 241 |
| Oct 08, 2024 | 37.50 | 38.61 | 37.50 | 38.06 | 38.06 | 2,358 |
| Oct 07, 2024 | 36.96 | 36.97 | 36.33 | 36.97 | 36.97 | 1,331 |
| Oct 04, 2024 | 36.55 | 37.08 | 36.50 | 36.95 | 36.95 | 499 |
| Oct 03, 2024 | 36.00 | 36.00 | 35.88 | 35.94 | 35.94 | 147 |
| Oct 02, 2024 | 37.52 | 37.52 | 36.67 | 36.69 | 36.69 | 390 |
| Oct 01, 2024 | 38.79 | 38.79 | 37.51 | 37.81 | 37.81 | 2,171 |
| Sep 30, 2024 | 39.87 | 39.87 | 38.80 | 38.96 | 38.96 | 1,669 |
| Sep 27, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Sep 26, 2024 | 40.08 | 40.08 | 39.84 | 39.85 | 39.85 | 359 |
| Sep 25, 2024 | 39.00 | 39.11 | 38.85 | 38.92 | 38.92 | 1,107 |
| Sep 24, 2024 | 39.71 | 39.73 | 39.45 | 39.45 | 39.45 | 615 |
| Sep 23, 2024 | 38.49 | 38.95 | 38.00 | 38.95 | 38.95 | 1,131 |
| Sep 20, 2024 | 38.68 | 38.68 | 38.44 | 38.44 | 38.44 | 1 |
| Sep 19, 2024 | 39.75 | 40.02 | 39.49 | 39.49 | 39.49 | 712 |
| Sep 18, 2024 | 39.37 | 39.57 | 39.37 | 39.49 | 39.49 | 100 |
| Sep 17, 2024 | 39.00 | 39.46 | 39.00 | 39.46 | 39.46 | 565 |
| Sep 16, 2024 | 38.90 | 38.90 | 38.74 | 38.80 | 38.80 | 21 |
| Sep 13, 2024 | 39.26 | 39.26 | 39.13 | 39.17 | 39.17 | 308 |
| Sep 12, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 5 |
| Sep 11, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Sep 10, 2024 | 38.25 | 38.48 | 37.22 | 38.48 | 38.48 | 269 |
| Sep 09, 2024 | 40.33 | 40.33 | 39.53 | 39.82 | 39.82 | 7,779 |
| Sep 06, 2024 | 40.80 | 40.90 | 40.32 | 40.32 | 40.32 | 100 |
| Sep 05, 2024 | 41.21 | 41.64 | 41.21 | 41.60 | 41.60 | 626 |
| Sep 04, 2024 | 41.53 | 41.53 | 41.17 | 41.27 | 41.27 | 279 |
| Sep 03, 2024 | 42.00 | 42.00 | 41.71 | 41.84 | 41.84 | 336 |
| Sep 02, 2024 | 43.07 | 43.07 | 42.30 | 42.80 | 42.80 | 88 |
| Aug 30, 2024 | 43.40 | 43.40 | 42.98 | 42.98 | 42.98 | 5 |
| Aug 29, 2024 | 43.02 | 43.18 | 43.02 | 43.18 | 43.18 | 5 |
| Aug 28, 2024 | 43.13 | 43.14 | 42.74 | 42.84 | 42.84 | 311 |
| Aug 27, 2024 | 43.56 | 43.56 | 43.19 | 43.19 | 43.19 | 100 |
| Aug 26, 2024 | 42.96 | 43.27 | 42.96 | 43.26 | 43.26 | - |
| Aug 23, 2024 | 43.39 | 43.47 | 43.20 | 43.20 | 43.20 | 71 |
| Aug 22, 2024 | 43.26 | 43.26 | 42.79 | 43.03 | 43.03 | 468 |
| Aug 21, 2024 | 43.04 | 43.24 | 43.04 | 43.07 | 43.07 | 207 |
| Aug 20, 2024 | 42.03 | 42.76 | 42.03 | 42.39 | 42.39 | 104 |
| Aug 19, 2024 | 41.92 | 42.15 | 41.79 | 41.79 | 41.79 | 158 |
| Aug 16, 2024 | 41.56 | 41.88 | 41.36 | 41.36 | 41.36 | 436 |
| Aug 15, 2024 | 40.41 | 41.30 | 40.33 | 41.25 | 41.25 | 89 |
| Aug 14, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Aug 13, 2024 | 40.20 | 40.30 | 40.20 | 40.30 | 40.30 | 121 |
| Aug 12, 2024 | 40.61 | 40.69 | 40.27 | 40.28 | 40.28 | 356 |
| Aug 09, 2024 | 40.50 | 40.68 | 40.39 | 40.57 | 40.57 | 477 |
| Aug 08, 2024 | 39.83 | 40.42 | 39.83 | 40.42 | 40.42 | 276 |
| Aug 07, 2024 | 40.31 | 41.13 | 40.31 | 40.48 | 40.48 | 474 |
| Aug 06, 2024 | 40.85 | 40.85 | 39.59 | 39.83 | 39.83 | 225 |
| Aug 05, 2024 | 40.12 | 40.38 | 39.42 | 40.31 | 40.31 | 1,942 |
| Aug 02, 2024 | 42.75 | 42.75 | 41.52 | 41.90 | 41.90 | 1,396 |
| Aug 01, 2024 | 44.47 | 44.47 | 43.10 | 43.61 | 43.61 | 530 |
| Jul 31, 2024 | 44.55 | 44.84 | 44.00 | 44.84 | 44.84 | 113 |
| Jul 30, 2024 | 43.53 | 44.37 | 43.53 | 44.16 | 44.16 | 314 |
| Jul 29, 2024 | 43.96 | 44.14 | 43.15 | 43.15 | 43.15 | 2,067 |
| Jul 26, 2024 | 43.29 | 44.53 | 43.29 | 43.80 | 43.80 | 647 |
| Jul 25, 2024 | 43.36 | 43.89 | 42.11 | 43.89 | 43.89 | 1,345 |
| Jul 24, 2024 | 47.87 | 47.87 | 47.38 | 47.45 | 47.45 | 354 |
| Jul 23, 2024 | 48.18 | 48.31 | 47.70 | 47.92 | 47.92 | 2,131 |
| Jul 22, 2024 | 48.30 | 48.72 | 48.30 | 48.54 | 48.54 | 263 |
| Jul 19, 2024 | 49.00 | 49.00 | 48.24 | 48.24 | 48.24 | 382 |
| Jul 18, 2024 | 50.16 | 50.16 | 49.12 | 49.26 | 49.26 | 534 |
| Jul 17, 2024 | 49.54 | 49.88 | 49.54 | 49.74 | 49.74 | 100 |
| Jul 16, 2024 | 49.94 | 50.06 | 49.94 | 49.98 | 49.98 | 61 |
| Jul 15, 2024 | 49.98 | 50.42 | 49.86 | 50.12 | 50.12 | 1,164 |
| Jul 12, 2024 | 50.26 | 50.42 | 50.20 | 50.20 | 50.20 | 200 |
| Jul 11, 2024 | 49.88 | 49.98 | 49.88 | 49.90 | 49.90 | 10 |
| Jul 10, 2024 | 48.78 | 49.41 | 48.78 | 49.41 | 49.41 | 68 |
| Jul 09, 2024 | 49.22 | 49.37 | 48.87 | 49.23 | 49.23 | 205 |
| Jul 08, 2024 | 49.55 | 50.44 | 49.54 | 49.84 | 49.84 | 349 |
| Jul 05, 2024 | 50.00 | 50.38 | 49.90 | 50.08 | 50.08 | 755 |
| Jul 04, 2024 | 50.48 | 50.48 | 50.10 | 50.28 | 50.28 | 354 |
| Jul 03, 2024 | 49.64 | 49.70 | 49.64 | 49.70 | 49.70 | 48 |
| Jul 02, 2024 | 48.14 | 49.11 | 48.14 | 49.11 | 49.11 | 1,135 |
| Jul 01, 2024 | 49.40 | 49.40 | 48.27 | 48.27 | 48.27 | 97 |
| Jun 28, 2024 | 47.24 | 47.90 | 47.24 | 47.75 | 47.75 | 2,439 |
| Jun 27, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Jun 26, 2024 | 48.31 | 48.32 | 47.22 | 47.22 | 47.22 | 553 |
| Jun 25, 2024 | 48.70 | 48.70 | 47.88 | 48.40 | 48.40 | 170 |
| Jun 24, 2024 | 48.56 | 49.07 | 48.56 | 48.68 | 48.68 | 360 |
| Jun 21, 2024 | 49.96 | 49.96 | 48.63 | 48.63 | 48.63 | 107 |
| Jun 20, 2024 | 50.00 | 50.24 | 49.80 | 50.14 | 50.14 | 290 |
| Jun 19, 2024 | 49.90 | 50.42 | 49.88 | 50.02 | 50.02 | 168 |
| Jun 18, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| Jun 17, 2024 | 48.42 | 49.30 | 48.42 | 48.69 | 48.69 | 890 |
| Jun 14, 2024 | 49.62 | 49.62 | 47.78 | 48.16 | 48.16 | 906 |
| Jun 13, 2024 | 49.61 | 50.30 | 49.24 | 49.60 | 49.60 | 2,719 |
| Jun 12, 2024 | 50.40 | 50.92 | 50.40 | 50.86 | 50.86 | 149 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.