Renault S.A. - RNL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.9	32.68	32.68	32.95	32.68	1,714
August 15, 2025	32.98	33.08	33.08	33.2	32.98	490
August 14, 2025	32.7	32.66	32.66	32.83	32.65	1,572
August 13, 2025	32.36	32.77	32.77	32.94	32.36	773
August 12, 2025	32.64	32.45	32.45	32.64	32.34	6,042
August 11, 2025	32.61	32.38	32.38	32.88	32.38	5,246
August 08, 2025	32.06	32.4	32.4	32.44	32.06	3,080
August 07, 2025	31.14	31.75	31.75	32.07	30.94	692
August 06, 2025	31.31	31.18	31.18	31.61	31.15	4,743
August 05, 2025	31.44	31.26	31.26	31.58	31.2	5,286
August 04, 2025	32.23	31.46	31.46	32.27	31.35	2,130
August 01, 2025	32.65	32.18	32.18	32.65	32	3,626
July 31, 2025	32.79	32.76	32.76	33	32.4	7,114
July 30, 2025	33.98	33.33	33.33	34.13	33.33	3,874
July 29, 2025	33.91	34.16	34.16	34.5	33.9	4,751
July 28, 2025	34.72	33.96	33.96	34.74	33.96	3,584
July 25, 2025	33.46	34.53	34.53	34.53	33.43	8,271
July 24, 2025	34.01	33.73	33.73	34.01	33.68	3,610
July 23, 2025	34.13	33.96	33.96	34.32	33.91	6,170
July 22, 2025	33.59	33.1	33.1	33.61	33.05	4,056
July 21, 2025	33.54	33.62	33.62	33.77	33.17	15,570
July 18, 2025	33.55	33.66	33.66	34.1	33.55	4,367
July 17, 2025	33.85	33.49	33.49	33.85	33	36,273
July 16, 2025	36.5	33.8	33.8	36.5	33.51	54,850
July 15, 2025	41.02	41.25	41.25	41.33	41.02	200
July 14, 2025	41	40.86	40.86	41.02	40.75	1,577
July 11, 2025	41.6	41.21	41.21	41.6	41.21	147
July 10, 2025	41.21	41.87	41.87	41.87	41.21	1,119
July 09, 2025	40.44	41.21	41.21	41.32	40.34	1,251
July 08, 2025	40.33	40.56	40.56	40.56	39.7	3,759
July 07, 2025	40.35	40.45	40.45	40.5	40.31	646
July 04, 2025	40.5	40.54	40.54	40.6	40.2	561
July 03, 2025	41.29	40.74	40.74	41.7	40.73	5,317
July 02, 2025	40.85	41.25	41.25	41.31	40.85	1,441
July 01, 2025	38.59	40.19	40.19	40.19	38.4	510
June 30, 2025	40.06	39.16	39.16	40.06	39.14	747
June 27, 2025	40.02	40.06	40.06	40.2	40.02	126
June 26, 2025	39.39	39	39	39.39	38.76	1,399
June 25, 2025	39.56	39.3	39.3	39.74	39.23	4,202
June 24, 2025	39.4	39.33	39.33	39.62	39.25	1,342
June 23, 2025	38.32	38.41	38.41	38.41	38.26	617
June 20, 2025	38.6	38.63	38.63	39.41	38.57	3,023
June 19, 2025	38.55	38.51	38.51	38.55	38.29	337
June 18, 2025	38.84	38.67	38.67	38.84	38.49	2,288
June 17, 2025	39.21	38.95	38.95	39.74	38.91	2,557
June 16, 2025	40.7	39.38	39.38	40.7	39.38	11,034
June 13, 2025	43	43.02	43.02	43.34	42.95	425
June 12, 2025	43.94	43.72	43.72	43.94	43.35	551
June 11, 2025	44.85	44.27	44.27	44.85	44.27	2,377
June 10, 2025	43.96	44.49	44.49	44.59	43.87	512
June 09, 2025	43.39	43.43	43.43	43.83	43.24	4,466
June 06, 2025	43.01	42.98	42.98	43.05	42.89	158
June 05, 2025	43.4	43.23	43.23	43.63	43.11	1,002
June 04, 2025	44.24	43.76	43.76	44.31	43.76	241
June 03, 2025	43.69	44.27	44.27	44.27	43.69	51
June 02, 2025	44.78	43.68	43.68	44.78	43.68	195
May 30, 2025	45.61	45.4	45.4	45.61	45.29	41
May 29, 2025	46.45	45.96	45.96	46.45	45.91	26
May 28, 2025	46.66	46	46	46.83	46	1,268
May 27, 2025	47.84	47.11	47.11	47.91	47.01	120

Renault S.A. (RNL.DE) XETRA