Frankfurt - Delayed Quote
EUR
Renault SA (RNL.F)
27.76
+0.07
(+0.25%)
At close: 8:26:00 AM GMT+1
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
27.76
27.76
27.76
27.76
27.76
630
Oct 30, 2026
28.07
28.07
27.65
27.69
27.69
630
Oct 29, 2026
27.08
28.24
27.08
28.24
28.24
2,570
Oct 28, 2026
25.78
26.24
25.78
26.24
26.24
710
Oct 27, 2026
26.11
26.11
25.90
25.92
25.92
5
Oct 26, 2026
26.20
26.50
26.20
26.50
26.50
900
Oct 23, 2026
26.26
26.26
25.82
25.82
25.82
43
Oct 22, 2026
26.39
26.39
26.39
26.39
26.39
-
Oct 21, 2026
27.41
27.49
27.37
27.37
27.37
420
Oct 20, 2026
27.09
27.22
27.09
27.22
27.22
500
Oct 19, 2026
27.41
27.41
27.19
27.23
27.23
810
Oct 16, 2026
27.12
27.74
27.12
27.53
27.53
1,510
Oct 15, 2026
26.53
26.53
26.53
26.53
26.53
-
Oct 14, 2026
27.32
27.32
27.29
27.29
27.29
1,000
Oct 13, 2026
26.86
26.86
26.86
26.86
26.86
-
Oct 12, 2026
27.31
27.31
27.00
27.00
27.00
515
Oct 9, 2026
26.57
27.19
26.57
26.60
26.60
3,695
Oct 8, 2026
26.27
26.27
25.92
25.92
25.92
665
Oct 7, 2026
26.02
26.75
26.02
26.55
26.55
694
Oct 6, 2026
25.03
25.66
25.01
25.66
25.66
1,500
Oct 5, 2026
24.81
25.38
24.55
25.38
25.38
655
Oct 2, 2026
25.49
25.59
24.81
24.97
24.97
1,750
Oct 1, 2026
25.84
25.84
25.69
25.69
25.69
300
Sep 30, 2026
26.14
26.14
26.14
26.14
26.14
-
Sep 29, 2026
26.25
26.25
26.02
26.02
26.02
150
Sep 28, 2026
26.50
26.72
26.38
26.38
26.38
510
Sep 25, 2026
26.45
26.45
26.45
26.45
26.45
-
Sep 24, 2026
26.57
26.60
26.15
26.60
26.60
868
Sep 23, 2026
27.37
27.37
27.09
27.09
27.09
620
Sep 22, 2026
27.20
27.20
27.02
27.02
27.02
390
Sep 21, 2026
27.72
27.72
27.36
27.36
27.36
500
Sep 18, 2026
28.38
28.38
27.56
27.56
27.56
1,610
Sep 17, 2026
28.88
28.88
28.85
28.85
28.85
480
Sep 16, 2026
29.47
29.47
28.32
28.32
28.32
490
Sep 15, 2026
29.45
29.65
29.00
29.65
29.65
693
Sep 14, 2026
29.54
30.20
29.35
29.35
29.35
263
Sep 11, 2026
28.97
29.21
28.97
29.21
29.21
100
Sep 10, 2026
29.11
29.36
29.11
29.13
29.13
470
Sep 9, 2026
29.42
29.42
29.08
29.08
29.08
948
Sep 8, 2026
29.01
29.75
29.01
29.75
29.75
30
Sep 7, 2026
28.95
28.95
28.95
28.95
28.95
-
Sep 4, 2026
29.07
29.22
29.07
29.22
29.22
100
Sep 3, 2026
27.97
28.17
27.60
28.17
28.17
1,060
Sep 2, 2026
28.25
28.30
27.92
27.99
27.99
700
Sep 1, 2026
29.57
29.57
29.01
29.01
29.01
470
Aug 31, 2026
29.52
30.00
29.52
29.71
29.71
935
Aug 28, 2026
28.33
29.50
28.33
29.50
29.50
1,416
Aug 27, 2026
27.20
28.44
27.20
28.40
28.40
537
Aug 26, 2026
27.35
27.36
27.35
27.36
27.36
740
Aug 25, 2026
28.39
28.39
27.39
27.39
27.39
836
Aug 24, 2026
28.25
28.25
28.01
28.06
28.06
780
Aug 21, 2026
27.67
27.67
27.67
27.67
27.67
100
Aug 20, 2026
29.51
29.51
28.61
28.66
28.66
100
Aug 19, 2026
28.59
29.02
28.59
29.02
29.02
115
Aug 18, 2026
28.40
28.82
28.40
28.80
28.80
1,380
Aug 17, 2026
28.75
28.75
28.32
28.32
28.32
480
Aug 14, 2026
28.39
28.62
28.39
28.62
28.62
490
Aug 13, 2026
28.44
28.54
28.21
28.54
28.54
30
Aug 12, 2026
28.27
28.27
28.24
28.24
28.24
150
Aug 11, 2026
28.61
28.61
28.57
28.57
28.57
675
Aug 10, 2026
28.52
28.79
28.52
28.79
28.79
580
Aug 7, 2026
28.11
28.41
28.01
28.41
28.41
460
Aug 6, 2026
28.29
28.32
28.29
28.32
28.32
400
Aug 5, 2026
28.42
28.42
28.04
28.04
28.04
965
Aug 4, 2026
28.08
28.08
27.83
27.83
27.83
100
Aug 3, 2026
27.94
28.82
27.94
28.82
28.82
1,170
Jul 31, 2026
27.57
27.75
27.31
27.75
27.75
690
Jul 30, 2026
27.08
28.24
27.08
27.77
27.77
2,919
Jul 29, 2026
27.51
28.19
27.51
28.19
28.19
212
Jul 28, 2026
27.17
27.37
27.12
27.12
27.12
895
Jul 27, 2026
26.35
26.73
26.35
26.66
26.66
631
Jul 24, 2026
25.96
25.96
25.70
25.70
25.70
500
Jul 23, 2026
26.01
26.01
26.01
26.01
26.01
-
Jul 22, 2026
25.55
26.36
25.55
26.36
26.36
1,408
Jul 21, 2026
25.61
25.92
25.61
25.92
25.92
600
Jul 20, 2026
25.96
26.33
25.42
25.42
25.42
150
Jul 17, 2026
26.73
26.73
26.55
26.55
26.55
500
Jul 16, 2026
26.73
26.88
26.69
26.87
26.87
1,440
Jul 15, 2026
25.69
26.22
25.67
26.22
26.22
1,400
Jul 14, 2026
25.96
26.06
25.96
26.06
26.06
1,250
Jul 13, 2026
26.00
26.20
25.66
26.20
26.20
1,078
Jul 10, 2026
25.24
25.40
25.24
25.40
25.40
403
Jul 9, 2026
25.54
25.54
25.11
25.21
25.21
760
Jul 8, 2026
25.69
25.69
25.69
25.69
25.69
-
Jul 7, 2026
26.64
26.85
26.64
26.77
26.77
830
Jul 6, 2026
26.41
26.45
26.41
26.45
26.45
30
Jul 3, 2026
26.13
26.27
26.13
26.27
26.27
130
Jul 2, 2026
26.49
26.49
25.55
26.09
26.09
719
Jul 1, 2026
25.32
26.71
25.32
26.71
26.71
900
Jun 30, 2026
25.00
25.08
24.79
25.08
25.08
1,520
Jun 29, 2026
26.00
26.00
25.65
25.67
25.67
1,356
Jun 26, 2026
26.17
26.21
25.90
25.90
25.90
195
Jun 25, 2026
26.46
26.50
26.42
26.42
26.42
722
Jun 24, 2026
27.09
27.09
26.57
26.57
26.57
500
Jun 23, 2026
27.45
27.45
26.20
26.45
26.45
983
Jun 22, 2026
28.11
28.11
27.53
27.74
27.74
1,100
Jun 19, 2026
26.90
27.82
26.90
27.82
27.82
500
Jun 18, 2026
27.26
27.26
26.85
27.01
27.01
258
Jun 17, 2026
27.54
27.67
27.27
27.31
27.31
900
Jun 16, 2026
28.36
28.36
27.71
27.74
27.74
2,480
Jun 15, 2026
28.24
29.73
28.24
29.73
29.73
1,510
Jun 12, 2026
28.02
28.02
27.85
27.85
27.85
55
Jun 11, 2026
26.91
26.93
26.88
26.93
26.93
459
Jun 10, 2026
27.25
27.25
26.58
26.96
26.96
312
Jun 9, 2026
27.37
27.43
27.19
27.43
27.43
435
Jun 8, 2026
26.09
26.77
26.09
26.77
26.77
95
Jun 5, 2026
27.32
27.33
26.82
26.82
26.82
655
Jun 4, 2026
27.42
27.42
27.42
27.42
27.42
-
Jun 3, 2026
27.61
27.67
27.42
27.42
27.42
1,260
Jun 2, 2026
28.75
28.75
28.32
28.32
28.32
100
Jun 1, 2026
29.61
29.61
28.64
28.66
28.66
1,560
May 29, 2026
30.09
30.09
30.09
30.09
30.09
-
May 28, 2026
29.58
29.79
29.58
29.70
29.70
900
May 27, 2026
28.66
30.05
28.66
29.89
29.89
2,300
May 26, 2026
28.53
29.10
28.53
29.10
29.10
215
May 25, 2026
28.61
28.80
28.61
28.61
28.61
480
May 22, 2026
27.40
27.40
27.40
27.40
27.40
-
May 21, 2026
27.87
28.20
27.87
28.20
28.20
370
May 20, 2026
28.04
28.04
27.46
27.46
27.46
828
May 19, 2026
28.36
28.46
28.36
28.46
28.46
250
May 18, 2026
28.16
28.98
28.10
28.89
28.89
5,301
May 15, 2026
28.67
28.67
28.18
28.18
28.18
20
May 14, 2026
28.58
28.60
28.58
28.60
28.60
230
May 13, 2026
27.35
28.15
27.00
28.15
28.15
2,242
May 12, 2026
27.59
27.87
27.59
27.59
27.59
690
May 11, 2026
27.84
28.21
27.84
28.21
28.21
567
May 8, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
28.58
28.73
28.53
28.60
28.60
4,320
May 7, 2026
31.46
31.54
30.89
30.89
28.69
600
May 6, 2026
29.70
31.13
29.70
31.13
28.91
475
May 5, 2026
29.35
29.52
29.30
29.52
27.42
1,166
May 4, 2026
29.95
29.95
29.95
29.95
27.82
36
Apr 30, 2026
29.22
30.09
29.11
30.09
27.95
1,250
Apr 29, 2026
30.75
30.75
30.75
30.75
28.56
200
Apr 28, 2026
30.63
30.63
30.63
30.63
28.45
-
Apr 27, 2026
29.95
30.19
29.95
30.19
28.04
71
Apr 24, 2026
31.19
31.19
29.65
29.74
27.62
1,546
Apr 23, 2026
32.17
32.17
31.12
31.12
28.90
1,657
Apr 22, 2026
31.87
31.87
31.87
31.87
29.60
300
Apr 21, 2026
31.88
31.88
31.50
31.70
29.44
895
Apr 20, 2026
32.29
32.29
32.29
32.29
29.99
20
Apr 17, 2026
31.84
31.94
31.66
31.66
29.41
700
Apr 16, 2026
31.54
31.59
31.47
31.47
29.23
220
Apr 15, 2026
31.01
31.35
31.01
31.35
29.12
78
Apr 14, 2026
30.82
31.23
30.82
31.09
28.88
205
Apr 13, 2026
30.10
30.43
30.06
30.43
28.26
1,445
Apr 10, 2026
30.97
30.97
30.76
30.76
28.57
200
Apr 9, 2026
31.05
31.41
31.00
31.06
28.85
702
Apr 8, 2026
30.90
30.98
30.90
30.98
28.77
4,500
Apr 7, 2026
30.06
30.27
30.06
30.14
27.99
700
Apr 2, 2026
30.10
30.10
30.06
30.06
27.92
300
Apr 1, 2026
29.38
30.10
29.38
30.10
27.96
595
Mar 31, 2026
28.45
28.77
28.45
28.77
26.72
300
Mar 30, 2026
28.06
28.14
28.06
28.08
26.08
810
Mar 27, 2026
28.06
28.06
28.06
28.06
26.06
-
Mar 26, 2026
28.01
28.17
27.82
28.17
26.16
495
Mar 25, 2026
28.21
28.40
28.21
28.38
26.36
1,094
Mar 24, 2026
28.26
28.26
27.80
27.80
25.82
230
Mar 23, 2026
27.14
28.08
26.93
28.08
26.08
95
Mar 20, 2026
27.47
27.66
27.47
27.58
25.62
650
Mar 19, 2026
27.95
27.95
27.10
27.57
25.61
1,859
Mar 18, 2026
28.76
28.76
28.05
28.23
26.22
570
Mar 17, 2026
28.26
28.44
28.26
28.35
26.33
1,750
Mar 16, 2026
28.44
28.55
28.14
28.55
26.52
1,515
Mar 13, 2026
28.73
28.85
28.69
28.69
26.65
600
Mar 12, 2026
28.74
28.74
28.74
28.74
26.69
-
Mar 11, 2026
28.34
29.13
28.34
29.12
27.05
931
Mar 10, 2026
28.74
28.86
28.07
28.47
26.44
594
Mar 9, 2026
28.28
28.50
27.90
28.45
26.42
708
Mar 6, 2026
29.11
29.11
28.31
28.35
26.33
535
Mar 5, 2026
28.92
29.14
28.67
28.67
26.63
1,785
Mar 4, 2026
28.96
29.66
28.96
29.54
27.44
1,380
Mar 3, 2026
30.31
30.31
28.99
29.69
27.58
2,094
Mar 2, 2026
31.30
31.30
30.37
30.81
28.62
1,242
Feb 27, 2026
32.36
32.36
31.89
31.94
29.67
281
Feb 26, 2026
32.42
32.75
32.42
32.75
30.42
462
Feb 25, 2026
32.57
32.85
32.57
32.82
30.48
2,403
Feb 24, 2026
32.18
32.62
32.18
32.56
30.24
860
Feb 23, 2026
32.04
32.26
32.04
32.25
29.95
1,290
Feb 20, 2026
32.23
32.98
31.83
32.44
30.13
2,422
Feb 19, 2026
33.69
33.71
31.69
32.23
29.93
4,614
Feb 18, 2026
32.66
32.93
32.47
32.93
30.58
1,498
Feb 17, 2026
32.56
32.64
32.56
32.64
30.32
122
Feb 16, 2026
32.73
32.73
32.16
32.24
29.94
262
Feb 13, 2026
32.19
33.13
32.19
32.74
30.41
2,510
Feb 12, 2026
31.17
32.30
31.17
32.09
29.80
372
Feb 11, 2026
31.73
31.73
31.33
31.36
29.13
855
Feb 10, 2026
31.15
31.82
31.15
31.82
29.55
318
Feb 9, 2026
30.96
30.96
30.96
30.96
28.76
450
Feb 6, 2026
32.07
32.07
30.30
30.70
28.51
2,800
Feb 5, 2026
32.10
32.13
31.66
31.72
29.46
955
Feb 4, 2026
30.44
31.66
30.44
31.66
29.41
183
Feb 3, 2026
31.40
31.52
30.33
30.78
28.59
2,665
Feb 2, 2026
31.85
31.85
31.76
31.76
29.50
300
Jan 30, 2026
31.82
31.85
31.76
31.85
29.58
309
Jan 29, 2026
32.11
32.11
31.78
31.78
29.52
622
Jan 28, 2026
32.02
32.02
31.55
31.84
29.57
1,622
Jan 27, 2026
32.20
32.20
31.60
31.94
29.67
3,644
Jan 26, 2026
32.60
32.80
32.26
32.26
29.96
4,215
Jan 23, 2026
32.41
32.41
32.28
32.28
29.98
91
Jan 22, 2026
33.84
33.84
32.66
32.66
30.33
2,344
Jan 21, 2026
32.31
33.42
32.20
33.42
31.04
1,301
Jan 20, 2026
31.94
32.50
31.38
32.19
29.90
2,889
Jan 19, 2026
30.89
31.44
30.89
31.32
29.09
1,260
Jan 16, 2026
33.00
33.00
31.92
31.93
29.66
9,530
Jan 15, 2026
33.54
33.54
32.74
32.79
30.45
3,335
Jan 14, 2026
33.38
33.74
33.38
33.74
31.34
1,450
Jan 13, 2026
33.34
33.34
33.07
33.24
30.87
70
Jan 12, 2026
33.78
33.78
33.30
33.34
30.97
1,404
Jan 9, 2026
33.88
34.28
33.70
33.78
31.37
985
Jan 8, 2026
34.51
34.51
33.06
33.62
31.23
3,070
Jan 7, 2026
35.21
35.21
34.70
34.70
32.23
851
Jan 6, 2026
35.62
35.62
35.62
35.62
33.08
-
Jan 5, 2026
36.65
36.65
35.68
35.68
33.14
162
Jan 2, 2026
35.38
35.38
35.38
35.38
32.86
-
Dec 30, 2025
35.11
35.25
35.08
35.25
32.74
50
Dec 29, 2025
35.73
35.73
35.17
35.17
32.67
40
Dec 23, 2025
35.87
35.87
35.76
35.76
33.21
370
Dec 22, 2025
36.11
36.13
35.73
36.13
33.56
175
Dec 19, 2025
36.31
36.31
36.29
36.31
33.72
923
Dec 18, 2025
36.07
36.07
35.73
35.73
33.19
214
Dec 17, 2025
36.85
36.85
36.85
36.85
34.23
110
Dec 16, 2025
37.41
37.72
36.71
36.71
34.10
814
Dec 15, 2025
37.15
37.36
37.15
37.36
34.70
1,600
Dec 12, 2025
36.67
37.21
36.67
36.99
34.36
1,420
Dec 11, 2025
36.34
36.34
35.77
36.09
33.52
1,846
Dec 10, 2025
36.38
36.38
36.05
36.05
33.48
100
Dec 9, 2025
37.11
37.11
36.65
36.68
34.07
455
Dec 8, 2025
37.16
37.16
37.16
37.16
34.51
5
Dec 5, 2025
37.13
37.33
37.08
37.29
34.63
900
Dec 4, 2025
35.28
37.15
35.28
37.15
34.50
1,520
Dec 3, 2025
33.81
34.69
33.81
34.69
32.22
400
Dec 2, 2025
34.70
35.21
34.70
34.82
32.34
75
Dec 1, 2025
34.55
34.86
34.35
34.86
32.38
146
Nov 28, 2025
34.45
34.45
34.31
34.36
31.91
406
Nov 27, 2025
34.21
34.95
34.21
34.95
32.46
251
Nov 26, 2025
34.38
34.38
34.38
34.38
31.93
-
Nov 25, 2025
34.33
34.33
34.00
34.31
31.87
129
Nov 24, 2025
34.24
34.24
34.24
34.24
31.80
175
Nov 21, 2025
33.41
33.98
33.41
33.98
31.56
150
Nov 20, 2025
34.43
34.43
33.50
33.50
31.11
740
Nov 19, 2025
34.68
34.68
34.40
34.40
31.95
539
Nov 18, 2025
34.51
34.51
34.51
34.51
32.05
45
Nov 17, 2025
36.62
36.62
35.31
35.31
32.80
2,010
Nov 14, 2025
36.52
36.62
36.50
36.62
34.01
30
Nov 13, 2025
36.46
36.82
36.46
36.76
34.14
1,445
Nov 12, 2025
35.63
36.69
35.63
36.69
34.08
1,210
Nov 11, 2025
34.68
35.57
34.68
35.57
33.04
280
Nov 10, 2025
34.73
34.73
34.73
34.73
32.26
1,380
Nov 7, 2025
34.38
34.38
34.38
34.38
31.93
-
Nov 6, 2025
34.17
34.53
34.17
34.53
32.07
200
Nov 5, 2025
33.71
33.71
33.61
33.61
31.22
110
Nov 4, 2025
33.85
33.85
33.57
33.57
31.18
100
Nov 3, 2025
33.81
34.87
33.81
34.66
32.19
680
