XETRA - Delayed Quote
EUR
Renault SA (RNL.DE)
27.56
-0.13
(-0.47%)
As of 2:59:15 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
27.68
27.68
27.21
27.54
27.54
4,362
Oct 30, 2026
27.92
28.09
27.58
27.69
27.69
13,428
Oct 29, 2026
26.78
28.46
26.73
28.20
28.20
35,031
Oct 28, 2026
25.86
26.36
25.69
26.36
26.36
7,082
Oct 27, 2026
25.94
26.00
25.29
25.95
25.95
14,695
Oct 26, 2026
26.32
26.57
26.19
26.20
26.20
7,054
Oct 23, 2026
26.40
26.40
25.53
25.89
25.89
7,971
Oct 22, 2026
26.55
26.81
26.32
26.68
26.68
10,983
Oct 21, 2026
27.35
27.47
26.93
26.94
26.94
6,240
Oct 20, 2026
27.41
28.18
27.13
27.78
27.78
6,686
Oct 19, 2026
27.39
27.41
27.07
27.32
27.32
6,981
Oct 16, 2026
26.88
27.77
26.86
27.61
27.61
13,169
Oct 15, 2026
26.40
26.92
26.35
26.67
26.67
6,251
Oct 14, 2026
27.30
27.47
26.44
26.45
26.45
10,810
Oct 13, 2026
27.05
27.36
26.89
27.25
27.25
8,293
Oct 12, 2026
27.09
27.40
26.70
26.90
26.90
22,380
Oct 9, 2026
26.23
27.24
26.14
26.54
26.54
12,888
Oct 8, 2026
26.44
26.44
25.90
26.04
26.04
7,845
Oct 7, 2026
26.04
27.30
26.02
26.73
26.73
35,645
Oct 6, 2026
25.37
25.81
24.93
25.81
25.81
15,343
Oct 5, 2026
24.60
25.48
24.43
25.24
25.24
5,282
Oct 2, 2026
25.42
25.56
24.68
24.71
24.71
12,687
Oct 1, 2026
25.78
25.98
25.37
25.37
25.37
8,695
Sep 30, 2026
26.06
26.44
25.89
25.97
25.97
8,365
Sep 29, 2026
26.31
26.52
25.98
26.05
26.05
5,668
Sep 28, 2026
26.59
26.75
26.35
26.35
26.35
4,784
Sep 25, 2026
26.14
26.49
25.87
26.25
26.25
15,965
Sep 24, 2026
26.08
26.58
25.97
26.19
26.19
10,379
Sep 23, 2026
27.02
27.28
26.57
26.61
26.61
7,162
Sep 22, 2026
26.83
27.53
26.60
27.23
27.23
19,215
Sep 21, 2026
27.50
27.69
27.16
27.16
27.16
4,854
Sep 18, 2026
28.50
28.50
27.20
27.45
27.45
13,823
Sep 17, 2026
28.87
29.39
28.72
28.96
28.96
5,686
Sep 16, 2026
29.55
29.58
28.16
28.36
28.36
12,409
Sep 15, 2026
29.10
29.78
28.95
29.58
29.58
7,062
Sep 14, 2026
29.82
30.35
29.26
29.34
29.34
18,906
Sep 11, 2026
29.15
29.55
28.87
29.55
29.55
10,171
Sep 10, 2026
29.19
29.51
28.93
28.98
28.98
9,949
Sep 9, 2026
29.37
29.65
29.24
29.24
29.24
2,263
Sep 8, 2026
29.17
29.85
29.02
29.59
29.59
5,492
Sep 7, 2026
28.81
29.15
28.81
29.15
29.15
2,234
Sep 4, 2026
29.18
29.71
28.93
29.14
29.14
15,856
Sep 3, 2026
27.69
28.77
27.59
28.77
28.77
13,293
Sep 2, 2026
28.64
28.68
27.69
27.69
27.69
10,795
Sep 1, 2026
29.45
29.64
28.63
29.00
29.00
12,886
Aug 31, 2026
29.30
30.10
29.30
29.73
29.73
13,177
Aug 28, 2026
28.70
29.49
28.46
29.43
29.43
16,499
Aug 27, 2026
27.18
28.44
27.18
28.40
28.40
33,973
Aug 26, 2026
27.40
27.42
26.98
27.23
27.23
5,728
Aug 25, 2026
28.02
28.02
27.15
27.36
27.36
37,606
Aug 24, 2026
28.37
28.38
28.03
28.33
28.33
9,984
Aug 21, 2026
27.92
28.79
27.92
28.65
28.65
10,343
Aug 20, 2026
29.48
29.56
28.49
28.68
28.68
8,943
Aug 19, 2026
28.57
29.20
28.57
29.13
29.13
13,010
Aug 18, 2026
28.49
28.82
28.46
28.61
28.61
6,866
Aug 17, 2026
28.72
28.74
28.26
28.38
28.38
10,670
Aug 14, 2026
28.44
28.55
28.16
28.55
28.55
6,503
Aug 13, 2026
28.10
28.51
28.10
28.18
28.18
5,426
Aug 12, 2026
28.34
28.41
28.18
28.27
28.27
8,161
Aug 11, 2026
28.62
28.73
28.48
28.54
28.54
11,363
Aug 10, 2026
28.56
28.82
28.40
28.80
28.80
8,376
Aug 7, 2026
28.14
28.72
27.98
28.72
28.72
10,487
Aug 6, 2026
28.46
28.50
28.17
28.19
28.19
11,756
Aug 5, 2026
28.48
28.53
28.08
28.12
28.12
3,358
Aug 4, 2026
28.00
28.40
27.70
28.40
28.40
24,969
Aug 3, 2026
27.82
28.98
27.75
28.36
28.36
24,135
Jul 31, 2026
27.39
28.04
27.29
27.31
27.31
11,720
Jul 30, 2026
27.26
28.24
26.96
27.96
27.96
34,968
Jul 29, 2026
27.62
28.16
27.44
27.83
27.83
5,068
Jul 28, 2026
26.93
27.44
26.89
27.13
27.13
12,264
Jul 27, 2026
26.71
26.82
26.50
26.50
26.50
3,975
Jul 24, 2026
25.90
26.10
25.69
26.10
26.10
10,946
Jul 23, 2026
26.27
26.51
25.99
25.99
25.99
11,998
Jul 22, 2026
25.65
26.57
25.57
26.40
26.40
9,491
Jul 21, 2026
25.75
25.87
25.50
25.81
25.81
8,564
Jul 20, 2026
25.83
26.36
25.80
25.94
25.94
8,344
Jul 17, 2026
26.60
26.77
26.09
26.13
26.13
6,157
Jul 16, 2026
27.01
27.16
26.60
26.93
26.93
12,286
Jul 15, 2026
25.72
26.80
25.64
26.80
26.80
6,549
Jul 14, 2026
26.00
26.13
25.75
25.86
25.86
5,261
Jul 13, 2026
25.86
26.22
25.74
26.22
26.22
1,387
Jul 10, 2026
25.37
25.99
25.31
25.89
25.89
5,217
Jul 9, 2026
25.40
25.51
25.10
25.29
25.29
4,337
Jul 8, 2026
25.83
25.83
25.15
25.24
25.24
8,750
Jul 7, 2026
26.65
27.03
26.28
26.28
26.28
30,811
Jul 6, 2026
26.57
26.59
26.14
26.14
26.14
9,207
Jul 3, 2026
26.07
26.50
26.07
26.36
26.36
3,431
Jul 2, 2026
25.69
26.37
25.40
25.93
25.93
24,500
Jul 1, 2026
25.60
26.49
25.32
26.32
26.32
12,599
Jun 30, 2026
25.18
25.19
24.68
25.09
25.09
8,404
Jun 29, 2026
25.76
25.97
25.36
25.36
25.36
6,254
Jun 26, 2026
26.10
26.42
25.76
26.02
26.02
9,640
Jun 25, 2026
26.66
26.66
26.66
26.66
26.66
-
Jun 24, 2026
26.53
26.98
26.39
26.66
26.66
6,315
Jun 23, 2026
27.22
27.22
26.17
26.70
26.70
5,602
Jun 22, 2026
27.99
28.12
27.34
27.89
27.89
4,713
Jun 19, 2026
27.48
28.13
27.40
28.05
28.05
8,128
Jun 18, 2026
27.21
27.21
26.31
27.07
27.07
9,693
Jun 17, 2026
27.21
27.77
27.07
27.22
27.22
5,016
Jun 16, 2026
28.81
28.81
27.71
27.82
27.82
4,928
Jun 15, 2026
29.18
29.68
28.81
28.88
28.88
8,130
Jun 12, 2026
28.03
28.25
27.57
27.80
27.80
6,843
Jun 11, 2026
26.46
27.04
26.46
26.90
26.90
7,006
Jun 10, 2026
27.32
27.32
26.43
26.68
26.68
6,471
Jun 9, 2026
26.84
27.57
26.76
27.15
27.15
4,686
Jun 8, 2026
26.50
26.96
26.40
26.96
26.96
5,570
Jun 5, 2026
27.20
27.45
26.76
26.77
26.77
7,828
Jun 4, 2026
27.32
27.74
27.00
27.21
27.21
6,373
Jun 3, 2026
27.70
27.82
27.26
27.33
27.33
4,387
Jun 2, 2026
28.49
28.64
27.63
28.06
28.06
15,850
Jun 1, 2026
29.28
29.31
28.43
28.43
28.43
5,884
May 29, 2026
30.15
30.19
29.51
29.54
29.54
3,488
May 28, 2026
29.63
29.84
29.43
29.69
29.69
4,045
May 27, 2026
29.39
30.12
29.39
29.91
29.91
7,569
May 26, 2026
28.72
29.10
28.66
28.66
28.66
4,160
May 25, 2026
28.27
28.98
28.27
28.73
28.73
9,036
May 22, 2026
27.66
27.85
27.56
27.77
27.77
6,643
May 21, 2026
27.88
28.13
27.36
27.44
27.44
6,926
May 20, 2026
27.93
27.97
27.23
27.74
27.74
5,436
May 19, 2026
28.41
28.62
28.10
28.12
28.12
3,176
May 18, 2026
28.13
29.03
27.98
28.60
28.60
11,654
May 15, 2026
28.39
28.70
28.16
28.39
28.39
2,998
May 14, 2026
28.51
28.71
28.32
28.32
28.32
3,925
May 13, 2026
27.51
28.06
26.96
28.06
28.06
6,675
May 12, 2026
27.62
27.93
27.47
27.55
27.55
6,635
May 11, 2026
27.78
27.99
27.64
27.97
27.97
5,571
May 8, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
28.60
28.94
28.30
28.63
28.63
12,731
May 7, 2026
31.05
31.56
31.02
31.16
28.96
9,389
May 6, 2026
30.17
31.67
30.06
30.71
28.54
13,043
May 5, 2026
29.32
29.59
29.26
29.54
27.45
24,801
May 4, 2026
30.05
30.15
29.22
29.43
27.35
5,543
Apr 30, 2026
29.25
30.00
29.10
29.78
27.68
3,813
Apr 29, 2026
30.43
30.44
29.70
29.86
27.75
6,396
Apr 28, 2026
30.54
30.54
30.13
30.16
28.03
6,367
Apr 27, 2026
29.77
30.95
29.77
30.63
28.47
8,814
Apr 24, 2026
30.98
30.98
29.62
29.76
27.66
10,069
Apr 23, 2026
31.93
32.31
30.93
30.93
28.75
11,522
Apr 22, 2026
31.54
31.81
31.29
31.29
29.08
2,462
Apr 21, 2026
31.65
31.73
31.39
31.46
29.24
3,397
Apr 20, 2026
32.16
32.21
31.67
31.72
29.48
6,721
Apr 17, 2026
31.70
32.51
31.59
32.49
30.20
7,644
Apr 16, 2026
31.44
31.66
31.37
31.48
29.26
3,352
Apr 15, 2026
31.38
31.40
30.93
31.40
29.18
4,947
Apr 14, 2026
31.24
31.34
30.94
31.01
28.82
1,689
Apr 13, 2026
30.55
30.66
30.23
30.66
28.50
5,455
Apr 10, 2026
30.99
31.37
30.78
31.04
28.85
5,261
Apr 9, 2026
31.52
31.69
30.75
30.92
28.74
5,962
Apr 8, 2026
31.02
31.71
31.00
31.53
29.30
12,533
Apr 7, 2026
30.26
30.34
29.32
29.43
27.35
9,773
Apr 2, 2026
29.60
30.15
29.59
30.02
27.90
5,074
Apr 1, 2026
29.87
30.26
29.72
30.04
27.92
7,014
Mar 31, 2026
28.47
29.01
28.41
29.00
26.95
5,207
Mar 30, 2026
27.78
28.48
27.78
28.48
26.47
4,965
Mar 27, 2026
28.05
28.45
27.87
28.30
26.30
3,329
Mar 26, 2026
27.98
28.23
27.84
28.19
26.20
4,559
Mar 25, 2026
28.39
28.53
28.08
28.23
26.24
6,606
Mar 24, 2026
27.91
28.21
27.44
27.93
25.96
12,374
Mar 23, 2026
27.08
28.41
26.91
28.11
26.13
15,389
Mar 20, 2026
27.77
28.07
27.37
27.57
25.62
7,019
Mar 19, 2026
27.62
27.66
27.18
27.39
25.46
13,681
Mar 18, 2026
28.59
28.76
28.09
28.10
26.12
7,859
Mar 17, 2026
28.42
28.65
28.26
28.46
26.45
6,474
Mar 16, 2026
28.44
28.52
28.05
28.20
26.21
5,471
Mar 13, 2026
28.70
28.98
28.55
28.55
26.53
7,097
Mar 12, 2026
28.61
29.10
28.61
29.08
27.03
3,046
Mar 11, 2026
28.22
29.17
28.09
28.95
26.91
9,746
Mar 10, 2026
28.78
28.81
28.05
28.25
26.26
18,843
Mar 9, 2026
27.90
28.34
27.85
28.17
26.18
10,071
Mar 6, 2026
28.67
28.94
28.23
28.51
26.50
17,685
Mar 5, 2026
28.90
29.37
28.50
28.59
26.57
19,401
Mar 4, 2026
29.16
29.79
28.90
29.06
27.01
14,126
Mar 3, 2026
30.15
30.30
28.74
29.33
27.26
19,593
Mar 2, 2026
30.63
30.93
30.15
30.45
28.30
5,693
Feb 27, 2026
32.34
32.34
31.81
32.14
29.87
4,949
Feb 26, 2026
32.49
32.87
32.32
32.52
30.22
4,381
Feb 25, 2026
32.47
32.85
32.47
32.58
30.28
3,464
Feb 24, 2026
32.53
32.80
32.30
32.57
30.27
4,832
Feb 23, 2026
32.12
32.38
31.90
32.10
29.83
6,466
Feb 20, 2026
32.18
33.00
31.85
32.34
30.06
14,256
Feb 19, 2026
33.51
33.84
31.04
32.20
29.93
20,949
Feb 18, 2026
32.46
33.24
32.29
33.24
30.89
8,782
Feb 17, 2026
32.56
32.85
32.56
32.72
30.41
5,653
Feb 16, 2026
32.52
32.67
32.21
32.30
30.02
2,212
Feb 13, 2026
32.16
33.28
32.16
32.76
30.45
5,965
Feb 12, 2026
31.66
32.29
31.66
32.14
29.87
8,742
Feb 11, 2026
31.61
31.71
31.27
31.57
29.34
2,874
Feb 10, 2026
31.40
31.93
31.19
31.73
29.49
3,741
Feb 9, 2026
30.93
31.27
30.85
31.12
28.92
4,383
Feb 6, 2026
30.91
31.03
30.35
30.88
28.70
7,298
Feb 5, 2026
32.25
32.25
31.63
31.88
29.63
4,299
Feb 4, 2026
30.70
32.05
30.70
32.05
29.79
9,560
Feb 3, 2026
31.09
31.34
30.25
30.60
28.44
20,378
Feb 2, 2026
31.68
32.11
31.66
31.87
29.62
4,065
Jan 30, 2026
31.77
31.90
31.68
31.87
29.62
4,496
Jan 29, 2026
32.29
32.29
31.56
31.67
29.43
3,854
Jan 28, 2026
31.61
32.14
31.45
31.96
29.70
13,485
Jan 27, 2026
32.01
32.06
31.62
31.64
29.41
4,129
Jan 26, 2026
32.32
32.43
32.10
32.27
29.99
4,906
Jan 23, 2026
32.11
32.45
32.10
32.26
29.98
5,089
Jan 22, 2026
33.44
33.44
32.50
32.50
30.21
6,779
Jan 21, 2026
32.19
32.95
32.15
32.80
30.48
15,515
Jan 20, 2026
31.80
32.27
31.25
31.82
29.57
22,592
Jan 19, 2026
30.98
31.49
30.89
31.06
28.87
19,128
Jan 16, 2026
32.61
32.61
31.81
31.84
29.59
17,927
Jan 15, 2026
32.85
32.93
32.70
32.88
30.56
5,837
Jan 14, 2026
33.49
33.74
33.04
33.28
30.93
1,992
Jan 13, 2026
33.01
33.49
33.00
33.43
31.07
4,359
Jan 12, 2026
33.64
33.64
33.08
33.52
31.15
5,240
Jan 9, 2026
33.76
34.21
33.74
33.89
31.50
4,776
Jan 8, 2026
34.45
34.45
32.94
33.73
31.35
15,298
Jan 7, 2026
34.89
35.04
34.58
34.66
32.21
3,502
Jan 6, 2026
35.68
35.68
34.98
35.02
32.55
2,408
Jan 5, 2026
36.44
36.71
35.43
35.61
33.10
4,836
Jan 2, 2026
35.83
36.36
35.64
36.36
33.79
1,866
Dec 30, 2025
35.14
35.46
35.12
35.43
32.93
500
Dec 29, 2025
35.46
35.67
35.00
35.21
32.72
1,733
Dec 23, 2025
35.90
35.90
35.47
35.58
33.07
3,620
Dec 22, 2025
36.17
36.27
35.75
36.08
33.53
3,295
Dec 19, 2025
36.08
36.58
36.03
36.23
33.67
2,275
Dec 18, 2025
36.13
36.13
35.60
35.66
33.14
1,798
Dec 17, 2025
36.69
36.98
36.41
36.41
33.84
385
Dec 16, 2025
37.60
37.75
36.48
36.65
34.06
2,295
Dec 15, 2025
37.18
37.52
37.05
37.43
34.79
5,908
Dec 12, 2025
36.83
37.49
36.79
37.16
34.54
4,323
Dec 11, 2025
35.92
36.49
35.05
36.28
33.72
15,243
Dec 10, 2025
36.34
36.34
35.62
36.02
33.48
1,832
Dec 9, 2025
37.12
37.12
36.49
36.49
33.91
2,687
Dec 8, 2025
37.08
37.20
36.68
36.72
34.13
878
Dec 5, 2025
37.38
37.52
36.99
37.20
34.57
5,435
Dec 4, 2025
36.00
37.18
35.88
36.93
34.32
12,995
Dec 3, 2025
33.60
34.90
33.57
34.84
32.38
5,359
Dec 2, 2025
34.78
35.20
34.65
34.65
32.20
1,242
Dec 1, 2025
34.39
34.93
34.34
34.85
32.39
1,729
Nov 28, 2025
34.45
34.50
34.18
34.47
32.04
5,011
Nov 27, 2025
34.40
34.95
34.40
34.78
32.32
1,202
Nov 26, 2025
34.72
34.73
34.35
34.35
31.92
817
Nov 25, 2025
34.48
34.61
33.93
34.61
32.17
2,040
Nov 24, 2025
34.31
34.88
34.24
34.24
31.82
881
Nov 21, 2025
33.51
34.29
33.40
34.29
31.87
2,061
Nov 20, 2025
34.00
34.00
33.55
33.68
31.30
4,884
Nov 19, 2025
34.11
34.57
33.85
34.40
31.97
5,577
Nov 18, 2025
34.27
34.32
34.10
34.21
31.79
2,522
Nov 17, 2025
36.43
36.55
35.27
35.60
33.09
2,624
Nov 14, 2025
36.71
36.71
35.93
36.25
33.69
4,392
Nov 13, 2025
36.97
36.97
36.60
36.84
34.24
4,060
Nov 12, 2025
36.12
36.80
35.94
36.48
33.90
5,881
Nov 11, 2025
34.51
35.78
34.51
35.75
33.23
2,048
Nov 10, 2025
34.47
34.76
34.47
34.63
32.19
12,855
Nov 7, 2025
34.31
34.31
33.85
34.03
31.63
2,421
Nov 6, 2025
34.17
34.33
34.04
34.10
31.69
1,965
Nov 5, 2025
33.28
34.68
33.28
34.44
32.01
3,487
Nov 4, 2025
33.95
34.00
33.59
33.65
31.27
1,778
Nov 3, 2025
34.22
35.00
34.22
34.44
32.01
8,988
