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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.31	34.03	34.03	34.31	33.85	2,421
November 06, 2025	34.17	34.1	34.1	34.33	34.04	1,965
November 05, 2025	33.28	34.44	34.44	34.68	33.28	3,487
November 04, 2025	33.95	33.65	33.65	34	33.59	1,778
November 03, 2025	34.22	34.44	34.44	35	34.22	8,988
October 31, 2025	33.25	33.69	33.69	33.73	33.25	651
October 30, 2025	33.8	33.08	33.08	33.8	32.55	5,210
October 29, 2025	34.3	33.87	33.87	34.45	33.81	814
October 28, 2025	33.67	34.21	34.21	34.22	33.67	1,367
October 27, 2025	34.68	33.68	33.68	34.68	33.63	3,018
October 24, 2025	34.35	34.29	34.29	34.43	34	3,802
October 23, 2025	35.79	34.24	34.24	35.79	34.17	4,700
October 22, 2025	35.16	35.27	35.27	35.27	34.88	365
October 21, 2025	35.05	35.33	35.33	35.38	34.9	427
October 20, 2025	34.35	34.88	34.88	34.88	34.35	436
October 17, 2025	33.65	34.41	34.41	34.41	33.65	3,464
October 16, 2025	33.43	34.01	34.01	34.08	33.3	1,156
October 15, 2025	34.22	33.46	33.46	34.22	33.44	589
October 14, 2025	34.24	33.7	33.7	34.24	33.5	1,059
October 13, 2025	34.67	34.39	34.39	34.89	34.29	881
October 10, 2025	35.22	34.34	34.34	35.24	34.34	2,653
October 09, 2025	35.81	35.2	35.2	35.83	35.2	1,529
October 08, 2025	35.97	35.51	35.51	35.97	35.24	3,116
October 07, 2025	35.88	36.17	36.17	36.4	35.68	6,156
October 06, 2025	35.69	35.24	35.24	35.69	34.49	1,898
October 03, 2025	35.72	35.79	35.79	35.88	35.66	3,837
October 02, 2025	35.41	35.76	35.76	36.11	35.41	3,947
October 01, 2025	34.7	34.99	34.99	35.65	34.7	9,425
September 30, 2025	34.77	34.79	34.79	34.84	34.68	2,144
September 29, 2025	34.63	34.76	34.76	34.79	34.63	1,273
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

Renault S.A. (RNL.DE) XETRA