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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.51	34.29	34.29	34.29	33.4	2,061
November 20, 2025	34	33.68	33.68	34	33.55	4,884
November 19, 2025	34.11	34.4	34.4	34.57	33.85	5,577
November 18, 2025	34.27	34.21	34.21	34.32	34.1	2,522
November 17, 2025	36.43	35.6	35.6	36.55	35.27	2,624
November 14, 2025	36.71	36.25	36.25	36.71	35.93	4,392
November 13, 2025	36.97	36.84	36.84	36.97	36.6	4,060
November 12, 2025	36.12	36.48	36.48	36.8	35.94	5,881
November 11, 2025	34.51	35.75	35.75	35.78	34.51	2,048
November 10, 2025	34.47	34.63	34.63	34.76	34.47	12,855
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

Renault S.A. (RNL.DE) XETRA