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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.18	32.34	32.34	33	31.85	14,256
February 19, 2026	33.51	32.2	32.2	33.84	31.04	20,949
February 18, 2026	32.46	33.24	33.24	33.24	32.29	8,782
February 17, 2026	32.56	32.72	32.72	32.85	32.56	5,653
February 16, 2026	32.52	32.3	32.3	32.67	32.21	2,212
February 13, 2026	32.16	32.76	32.76	33.28	32.16	5,965
February 12, 2026	31.66	32.14	32.14	32.29	31.66	8,742
February 11, 2026	31.61	31.57	31.57	31.71	31.27	2,874
February 10, 2026	31.4	31.73	31.73	31.93	31.19	3,741
February 09, 2026	30.93	31.12	31.12	31.27	30.85	4,383
February 06, 2026	30.91	30.88	30.88	31.03	30.35	7,298
February 05, 2026	32.25	31.88	31.88	32.25	31.63	4,299
February 04, 2026	30.7	32.05	32.05	32.05	30.7	9,560
February 03, 2026	31.09	30.6	30.6	31.34	30.25	20,378
February 02, 2026	31.68	31.87	31.87	32.11	31.66	4,065
January 30, 2026	31.77	31.87	31.87	31.9	31.68	4,459
January 29, 2026	32.29	31.67	31.67	32.29	31.56	3,854
January 28, 2026	31.61	31.96	31.96	32.14	31.45	13,485
January 27, 2026	32.01	31.64	31.64	32.06	31.62	4,129
January 26, 2026	32.32	32.27	32.27	32.43	32.1	4,906
January 23, 2026	32.11	32.26	32.26	32.45	32.1	5,089
January 22, 2026	33.44	32.5	32.5	33.44	32.5	6,779
January 21, 2026	32.19	32.8	32.8	32.95	32.15	15,515
January 20, 2026	31.8	31.82	31.82	32.27	31.25	22,592
January 19, 2026	30.98	31.06	31.06	31.49	30.89	19,128
January 16, 2026	32.61	31.84	31.84	32.61	31.81	17,927
January 15, 2026	32.85	32.88	32.88	32.93	32.7	4,837
January 14, 2026	33.49	33.28	33.28	33.74	33.04	1,992
January 13, 2026	33.01	33.43	33.43	33.49	33	4,359
January 12, 2026	33.64	33.52	33.52	33.64	33.08	5,240
January 09, 2026	33.76	33.89	33.53	34.21	33.74	4,776
January 08, 2026	34.45	33.73	33.73	34.45	32.94	15,298
January 07, 2026	34.89	34.66	34.66	35.04	34.58	3,502
January 06, 2026	35.68	35.02	35.02	35.68	34.98	2,408
January 05, 2026	36.44	35.56	35.56	36.71	35.43	4,836
January 02, 2026	35.83	36.36	36.36	36.36	35.64	1,866
December 30, 2025	35.14	35.43	35.43	35.46	35.12	500
December 29, 2025	35.46	35.21	35.21	35.67	35	1,733
December 23, 2025	35.9	35.58	35.58	35.9	35.47	3,620
December 22, 2025	36.17	36.08	36.08	36.27	35.75	3,295
December 19, 2025	36.08	36.23	36.23	36.58	36.03	2,275
December 18, 2025	36.13	35.66	35.66	36.13	35.6	1,798
December 17, 2025	36.69	36.41	36.41	36.98	36.41	385
December 16, 2025	37.6	36.65	36.65	37.75	36.48	2,295
December 15, 2025	37.18	37.36	37.36	37.52	37.05	5,908
December 12, 2025	36.83	37.16	37.16	37.49	36.79	4,323
December 11, 2025	35.92	36.28	36.28	36.49	35.05	15,243
December 10, 2025	36.34	36.02	36.02	36.34	35.62	1,832
December 09, 2025	37.12	36.49	36.49	37.12	36.49	2,632
December 08, 2025	37.08	36.7	36.7	37.2	36.68	878
December 05, 2025	37.38	37.2	37.2	37.52	36.99	5,435
December 04, 2025	36	36.93	36.93	37.18	35.88	12,845
December 03, 2025	33.6	34.84	34.84	34.9	33.57	5,359
December 02, 2025	34.78	34.65	34.65	35.2	34.65	1,242
December 01, 2025	34.39	34.85	34.85	34.93	34.34	1,729
November 28, 2025	34.45	34.47	34.47	34.5	34.18	5,011
November 27, 2025	34.4	34.78	34.78	34.95	34.4	1,202
November 26, 2025	34.72	34.35	34.35	34.73	34.35	817
November 25, 2025	34.48	34.61	34.61	34.61	33.93	2,040
November 24, 2025	34.31	34.24	34.24	34.88	34.24	881

Renault S.A. (RNL.DE) XETRA