RNO.PA - Renault SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201949.1651.4149.1050.5750.571,331,939
Aug 20, 201949.0349.5148.6248.7548.751,075,242
Aug 19, 201948.6949.6248.6349.1949.191,092,912
Aug 16, 201947.9648.3547.6248.3548.351,094,424
Aug 15, 201949.0449.2647.5847.8147.811,184,875
Aug 14, 201950.4650.4848.5148.7448.741,285,606
Aug 13, 201949.9351.1248.6650.5850.581,266,010
Aug 12, 201951.2251.6650.1150.1350.13812,845
Aug 09, 201951.4051.4450.7250.9150.91682,678
Aug 08, 201951.4551.8151.1051.6551.651,022,604
Aug 07, 201950.8451.8050.4050.9850.981,364,252
Aug 06, 201950.5751.6650.4050.6150.611,381,814
Aug 05, 201949.1750.2648.8249.7649.761,857,116
Aug 02, 201949.4049.4048.1749.1749.171,700,819
Aug 01, 201950.1050.6949.8250.3150.311,089,254
Jul 31, 201950.8651.3150.4550.5450.54928,017
Jul 30, 201951.7551.8350.3550.8650.861,232,045
Jul 29, 201952.0052.0151.2551.8951.891,115,531
Jul 26, 201951.5653.2150.8852.4252.421,331,451
Jul 25, 201953.5054.0551.2252.2952.291,329,133
Jul 24, 201952.8653.3952.0753.1753.171,169,366
Jul 23, 201951.4053.3451.4052.5952.591,349,409
Jul 22, 201950.9951.5150.7651.2951.29691,733
Jul 19, 201951.3852.0451.0251.0651.06898,794
Jul 18, 201951.6051.9451.2851.3851.38733,329
Jul 17, 201952.3252.7451.9452.1852.18609,750
Jul 16, 201952.4052.7051.5852.5952.591,263,210
Jul 15, 201952.3553.0752.0752.4152.41779,843
Jul 12, 201951.0652.6551.0452.0152.011,014,069
Jul 11, 201951.9852.8351.3451.5251.52833,603
Jul 10, 201952.5552.6451.7851.9051.901,043,477
Jul 09, 201953.5153.6151.6252.3952.391,578,731
Jul 08, 201954.1454.8653.4253.6353.63920,555
Jul 05, 201954.5054.8053.8854.6754.67748,476
Jul 04, 201954.6855.1254.4654.4754.47676,851
Jul 03, 201954.0754.9053.7154.4454.44842,899
Jul 02, 201955.0455.1753.7254.2754.27994,776
Jul 01, 201956.0156.4254.8754.8754.87925,321
Jun 28, 201954.7055.4954.4155.2955.291,234,086
Jun 27, 201954.9555.4254.3954.4554.45909,644
Jun 26, 201954.0054.7253.0054.5054.501,096,955
Jun 25, 201955.0955.3054.4454.4654.461,429,521
Jun 24, 201956.0056.6655.5655.5955.591,021,994
Jun 21, 201955.2956.1655.2556.1556.152,305,136
Jun 20, 201954.7355.6754.7354.8554.851,090,282
Jun 19, 201954.7655.3954.4054.5854.581,069,043
Jun 18, 201952.9554.7552.5954.7354.732,606,373
Jun 18, 20193.55 Dividend
Jun 17, 201956.1056.7555.6256.1952.641,545,455
Jun 14, 201955.7256.0054.9855.7452.221,444,052
Jun 13, 201955.0956.1454.8055.6152.101,119,840
Jun 12, 201955.2855.5554.9254.9951.521,223,261
Jun 11, 201955.4156.5455.3655.7252.201,960,647
Jun 10, 201954.0055.3753.7755.0851.601,217,700
Jun 07, 201952.2554.2852.0053.6950.301,764,535
Jun 06, 201951.9053.3551.7152.6049.285,412,694
Jun 05, 201956.9657.1155.7756.2052.651,474,864
Jun 04, 201954.6057.3254.1056.5753.002,394,878
Jun 03, 201953.7455.1653.7154.2550.822,199,738
May 31, 201954.4254.8953.3953.9250.513,239,721
May 30, 201957.2957.5355.5756.4952.921,431,842
May 29, 201955.7157.3555.3356.8553.262,457,747
May 28, 201956.1057.4554.9256.5052.933,932,520
May 27, 201958.1058.3355.6256.0352.496,931,360
May 24, 201950.9051.6949.8549.9946.831,155,577
May 23, 201950.5050.9449.8549.9746.811,414,975
May 22, 201951.4551.6350.4350.9547.73966,581
May 21, 201951.1851.6550.8251.3848.131,285,093
May 20, 201951.8052.0250.2250.6447.441,128,689
May 17, 201951.5751.9251.0151.6948.421,708,244
May 16, 201952.5752.6351.2552.0048.711,906,081
May 15, 201952.6953.5750.5152.5949.273,426,848
May 14, 201954.2054.6852.3153.1149.752,502,972
May 13, 201955.7055.7053.9454.3750.931,698,545
May 10, 201956.7557.3755.1155.7352.211,174,714
May 09, 201957.2057.3555.9256.2152.661,582,968
May 08, 201958.2958.5757.5058.0254.35821,318
May 07, 201958.9058.9057.5558.2954.611,442,357
May 06, 201958.7758.8757.6958.8755.151,487,983
May 03, 201960.7360.8959.9460.2756.46725,904
May 02, 201960.9061.8760.3660.9157.06822,398
Apr 30, 201960.4261.0660.3560.8256.98896,782
Apr 29, 201960.3661.5560.3061.0357.17796,826
Apr 26, 201960.1462.0959.7660.9157.062,158,199
Apr 25, 201960.2060.2059.0359.5655.801,249,300
Apr 24, 201961.2861.2859.2860.5056.681,875,703
Apr 23, 201963.5063.9062.4462.7358.77977,795
Apr 18, 201962.9764.2062.1063.8759.831,064,292
Apr 17, 201962.5663.6562.0063.2959.291,303,739
Apr 16, 201962.0162.6261.7462.0358.11747,002
Apr 15, 201962.1162.7161.7762.1758.24618,875
Apr 12, 201961.0263.0060.6662.2358.30875,616
Apr 11, 201961.0061.8260.4061.3357.461,025,688
Apr 10, 201960.6861.1360.4560.8356.99793,796
Apr 09, 201961.2662.2760.6360.9957.14868,555
Apr 08, 201961.7162.3660.3961.7057.80648,761
Apr 05, 201962.3263.0062.1662.1658.23841,916
Apr 04, 201961.9062.5461.5562.3758.43798,140
Apr 03, 201961.6062.4361.5062.0358.11917,132
Apr 02, 201960.7061.6660.3961.2457.37795,896
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...