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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.1	34.73	34.73	35.1	34.54	1,334
September 25, 2025	34.85	34.97	34.97	35.27	34.85	1,780
September 24, 2025	34.33	34.38	34.38	34.54	34.31	1,334
September 23, 2025	34.99	34.88	34.88	35.38	34.88	317
September 22, 2025	35	34.82	34.82	35	34.75	2,890
September 19, 2025	36	35.38	35.38	36.12	35.38	13,039
September 18, 2025	35.5	35.28	35.28	35.5	35.2	1,515
September 17, 2025	35.01	35.17	35.17	35.26	35	626
September 16, 2025	34.79	34.99	34.99	35.32	34.79	2,676
September 15, 2025	34.68	34.76	34.76	34.8	34.47	1,405
September 12, 2025	34.57	34.36	34.36	34.57	34.05	1,015
September 11, 2025	34.2	34.57	34.57	34.57	34.18	1,053
September 10, 2025	33.92	34.08	34.08	34.22	33.92	2,648
September 09, 2025	34.02	34.17	34.17	34.17	33.78	3,299
September 08, 2025	33.1	33	33	33.14	32.67	535
September 05, 2025	33.38	33.02	33.02	33.38	32.88	124
September 04, 2025	33	32.92	32.92	33.43	32.85	729
September 03, 2025	33.46	32.63	32.63	33.46	32.63	719
September 02, 2025	33.72	33.24	33.24	33.72	33.07	5,451
September 01, 2025	33.88	34.02	34.02	34.5	33.88	1,711
August 29, 2025	33.5	33.58	33.58	33.94	33.5	621
August 28, 2025	33.39	33.84	33.84	34.46	33.39	7,242
August 27, 2025	33.11	32.68	32.68	33.11	32.68	1,239
August 26, 2025	32.9	33.16	33.16	33.32	32.9	2,910
August 25, 2025	33.58	33.27	33.27	33.81	33.27	2,077
August 22, 2025	33.09	33.6	33.6	33.6	33.09	3,439
August 21, 2025	33.13	33.13	33.13	33.15	33.1	1,599
August 20, 2025	33.57	33.59	33.59	33.69	33.5	868
August 19, 2025	32.78	33.68	33.68	33.85	32.77	5,477
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

Renault S.A. (RNL.DE) XETRA