RNO.PA: Renault S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 48.9251

CLOSE 48.848

Low

LOW 37.53

High

HIGH 61

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	48.57	49.2	48.3	48.8
01/04/2000	49	49	47	47.5
01/05/2000	47.5	48.38	47	47.7
01/06/2000	48.9	50.95	48.5	50.95
01/07/2000	51.8	52.75	51.45	51.95
01/10/2000	52.55	52.55	49.7	49.91
01/11/2000	50.5	51.3	49	49.8
01/12/2000	49.03	51.95	48.2	51.9
01/13/2000	52	54.5	51.9	53.05
01/14/2000	53.05	53.4	52.15	53
01/17/2000	53.8	54	52	53.2
01/18/2000	53.75	54	52.55	53.95
01/19/2000	53	54	52.2	53
01/20/2000	52.6	53.4	51.5	51.5
01/21/2000	51.95	52	50.9	52
01/24/2000	52	52.75	51.05	52.2
01/25/2000	51.5	52.5	50.1	51.8
01/26/2000	52.9	53.85	52.25	53.15
01/27/2000	54	55.4	53.5	54.95
01/28/2000	54.7	55	54	54.8
01/31/2000	54	54.5	52.85	53.9
02/01/2000	54.1	54.4	51.6	52.2
02/02/2000	52.5	52.7	47.41	47.75
02/03/2000	48.5	48.7	44.85	46.01
02/04/2000	47	47.35	46	46.8
02/07/2000	47.89	47.89	46.94	46.94
02/08/2000	47.4	49	47.2	47.9
02/09/2000	48.1	48.16	45.1	45.2
02/10/2000	45.86	45.86	43.3	43.45
02/11/2000	43.6	45	41.8	42
02/14/2000	42.98	43.2	42	42.79
02/15/2000	42.61	44.48	42.3	44.34
02/16/2000	45	45	44.1	44.77
02/17/2000	44.9	45.18	43.5	44.16
02/18/2000	43.05	45.7	42.6	44.2
02/21/2000	44.6	45.2	43.75	45.13
02/22/2000	45.79	46.74	44.81	45.99
02/23/2000	45.98	46.17	43.5	44.3
02/24/2000	44.1	44.15	40.5	41.01
02/25/2000	42	42.3	39.85	40.5
02/28/2000	41.3	41.4	39.3	39.7
02/29/2000	40.8	41.8	39.87	41.4
03/01/2000	42	42.75	41	41
03/02/2000	42.02	42.15	41.21	41.5
03/03/2000	42.2	43.54	41.4	43.07
03/06/2000	44	44.5	43.12	44
03/07/2000	44.5	44.5	41.1	41.59
03/08/2000	41.6	41.87	39.5	39.5
03/09/2000	40	40.29	38.6	38.6
03/10/2000	39.1	39.6	37.53	38.94
03/13/2000	39.15	40.39	39.01	40.17
03/14/2000	40.6	41.31	38.8	39.99
03/15/2000	39.8	40.18	38.85	40
03/16/2000	41	42.4	41	41.4
03/17/2000	43	43.85	42.5	43.2
03/20/2000	43.27	43.56	41.75	42.25
03/21/2000	42.5	42.5	40.8	41
03/22/2000	41.01	42.07	40.12	41.87
03/23/2000	40.6	42.3	40.6	41.65
03/24/2000	41.5	41.99	40.35	40.47
03/27/2000	40.5	41.6	40.07	41.6
03/28/2000	42	43.15	41.69	42.01
03/29/2000	41.7	42.49	41	41.08
03/30/2000	42.3	43.15	41.5	43.01
03/31/2000	43	45.38	42.8	45
04/03/2000	44.99	46.79	43.2	46.16
04/04/2000	46.16	47.45	44.5	47.45
04/05/2000	47.2	47.4	43.1	45.6
04/06/2000	46.3	46.3	44.4	44.63
04/07/2000	45.6	45.76	43.51	45.22
04/10/2000	46.5	46.6	44.4	46.4
04/11/2000	46.8	46.8	45.4	46.24
04/12/2000	46.8	46.8	45.25	45.84
04/13/2000	45.15	46.95	45	45.84
04/14/2000	46.44	46.44	44.2	45
04/17/2000	43	45.72	42.8	44.9
04/18/2000	45.21	45.7	43.9	45
04/19/2000	45.5	46.42	44.81	45
04/20/2000	46.5	46.5	45.35	46.22
04/21/2000	46.22	46.22	46.22	46.22
04/24/2000	46.22	46.22	46.22	46.22
04/25/2000	48.4	49	47.6	49
04/26/2000	49.1	49.4	48.1	48.9
04/27/2000	47.9	49	47.5	48.35
04/28/2000	49	50.55	48.5	50
05/01/2000	50	50	50	50
05/02/2000	50.8	51	47.71	48.3
05/03/2000	48.62	48.65	47	47.3
05/04/2000	47.31	48.88	46.25	48.88
05/05/2000	48	49.5	47.8	49
05/08/2000	49.18	49.35	48.5	49.14
05/09/2000	48.88	49.69	48.5	49.2
05/10/2000	48.9	50.3	48.7	49.99
05/11/2000	49.12	50.55	48.63	49
05/12/2000	48.55	50.5	48.1	48.97
05/15/2000	48	50.95	48	50.95
05/16/2000	51	52.5	50.55	51.65
05/17/2000	51.65	51.7	50.5	51
05/18/2000	51.7	52.3	50.6	51.05
05/19/2000	50	51.55	49.55	50.75
05/22/2000	51	53	50.1	51.35
05/23/2000	52.1	52.5	49.3	50.1
05/24/2000	50.1	51.4	48	51
05/25/2000	51.8	53.45	51.3	51.5
05/26/2000	51.2	52.6	50.75	51.2
05/29/2000	52	52.2	50.75	51.8
05/30/2000	51.25	52.4	50.75	50.85
05/31/2000	50.75	51.35	48.5	50.5
06/01/2000	49	51	48.99	50.35
06/02/2000	49.58	50.8	48.5	49.03
06/05/2000	49.6	49.85	48.1	48.39
06/06/2000	48.66	49.42	46.75	47.42
06/07/2000	48	49	47.65	48.7
06/08/2000	48.02	48.8	47.01	47.5
06/09/2000	47.25	47.4	46	46.52
06/12/2000	46.52	46.52	46.52	46.52
06/13/2000	46.94	47.3	46.57	47
06/14/2000	47	47.42	45.8	45.8
06/15/2000	45.8	46.93	45.12	46.84
06/16/2000	47.45	47.45	45.6	46
06/19/2000	46.5	47.21	46	46.75
06/20/2000	47.23	47.25	45.24	45.78
06/21/2000	45.89	45.89	43.95	44.02
06/22/2000	44.4	44.4	42.98	43.47
06/23/2000	43.1	43.4	42.4	42.69
06/26/2000	43.5	44.83	42.9	44.15
06/27/2000	44.8	45.7	44.37	45.2
06/28/2000	45.8	46.6	45.5	45.92
06/29/2000	46	46.6	45.2	46.4
06/30/2000	46.85	47.94	46.5	47.6
07/03/2000	46.4	47.19	46.07	46.99
07/04/2000	47.24	48.29	47.15	48.18
07/05/2000	48.18	48.95	47.8	48.95
07/06/2000	48.05	49.2	48.05	48.73
07/07/2000	48.59	49.5	47.85	49.3
07/10/2000	48.6	49.73	48.5	49.73
07/11/2000	49.25	49.25	48.05	48.4
07/12/2000	47.51	48	46.7	47.6
07/13/2000	47.6	48.14	47.1	47.1
07/14/2000	47.1	47.1	47.1	47.1
07/17/2000	47.3	47.4	45.7	46
07/18/2000	46.1	47.1	44	44
07/19/2000	45.24	48	45.16	47.8
07/20/2000	47.8	49.35	47.11	48.4
07/21/2000	49	49	46.55	46.9
07/24/2000	46.55	49.2	46.55	49.15
07/25/2000	49.75	49.78	48.21	48.5
07/26/2000	49	49	47.8	48.21
07/27/2000	48.2	48.98	47.6	47.95
07/28/2000	46.5	46.8	44.8	45.5
07/31/2000	45.95	47.13	45.25	46.35
08/01/2000	46.15	46.72	44.5	45.6
08/02/2000	46.17	46.58	45.5	46.58
08/03/2000	46.5	46.58	45.15	46
08/04/2000	45.99	47.3	45.83	47.3
08/07/2000	47.17	47.29	46.25	46.6
08/08/2000	46	47.45	45.89	47
08/09/2000	46.8	47.8	46.5	47.15
08/10/2000	47	48.1	47	47.3
08/11/2000	47.4	48.02	47.1	47.8
08/14/2000	48	48.5	47.4	48.29
08/15/2000	48	48.5	47.86	48
08/16/2000	48.75	49	48.11	48.9
08/17/2000	49	49.33	48.03	49.2
08/18/2000	48.64	49.5	48.45	48.69
08/21/2000	48.1	49.02	47.85	49.02
08/22/2000	49.1	49.2	47.81	47.81
08/23/2000	47.56	48.86	47.56	48.33
08/24/2000	48.99	49.2	48.25	48.75
08/25/2000	49.29	51.7	49.01	51.4
08/28/2000	50.75	51.5	49.8	50.8
08/29/2000	51.25	51.4	49.5	50.1
08/30/2000	49.51	51.25	49.51	49.85
08/31/2000	49.61	50	48.96	48.96
09/01/2000	49.95	51.2	49.55	50.95
09/04/2000	51	51.6	50.65	51.1
09/05/2000	51	52.8	51	52.1
09/06/2000	52.5	53.3	51.85	52.15
09/07/2000	52.1	53.5	52	52.6
09/08/2000	52.9	53.3	51.85	51.95
09/11/2000	52.6	52.95	51.3	52
09/12/2000	52.7	53	51	52.75
09/13/2000	52.8	52.9	50.2	50.5
09/14/2000	50.7	51.55	49.8	50.5
09/15/2000	50.85	51.2	49.9	49.91
09/18/2000	49.9	49.9	47.9	48.15
09/19/2000	47.95	47.95	46.3	46.8
09/20/2000	47	47.2	46.5	46.7
09/21/2000	46.7	46.85	45.15	45.75
09/22/2000	45.1	48.45	44.71	48.3
09/25/2000	49.1	49.1	47.11	47.4
09/26/2000	47.4	47.5	46.11	46.66
09/27/2000	46.5	47	46.28	46.77
09/28/2000	47	49.75	46.81	49.5
09/29/2000	51.5	51.6	48.52	48.6
10/02/2000	48.17	50.9	48.17	50.9
10/03/2000	50.1	52.4	49.8	51
10/04/2000	50.65	52.85	50.65	52.5
10/05/2000	52.05	52.2	51.15	51.7
10/06/2000	51.2	51.75	50.4	51.15
10/09/2000	51.45	51.95	50.2	51
10/10/2000	50.55	51	50.2	51
10/11/2000	50.9	51	49	49
10/12/2000	49.4	49.89	47.12	49
10/13/2000	47.31	49.2	47.11	49.2
10/16/2000	49	49.66	48.41	49.66
10/17/2000	49.42	49.61	48.71	49.22
10/18/2000	49.69	49.69	48.23	48.8
10/19/2000	49.5	50.4	48.52	48.92
10/20/2000	50	51.3	49.55	49.99
10/23/2000	49.66	50.25	48.76	48.96
10/24/2000	48.98	51	48.64	50.35
10/25/2000	50	50.9	49.75	50.65
10/26/2000	50.1	51.05	50.1	51
10/27/2000	51.85	54.1	51.3	53.9
10/30/2000	54.8	55.2	51.8	54.25
10/31/2000	55	59.3	54.55	58.6
11/01/2000	58.3	61	58.05	59.9
11/02/2000	59.1	59.8	56.1	56.5
11/03/2000	57.2	57.4	54.45	56.9
11/06/2000	57.6	57.6	55.3	55.55
11/07/2000	55.4	56.2	53.8	56
11/08/2000	56.3	57	55.15	56.2
11/09/2000	55.95	57.3	55.5	55.85
11/10/2000	55.85	56.65	54.8	55.6
11/13/2000	55	56.3	54.8	55.6
11/14/2000	55.05	56	54.7	55.85
11/15/2000	55	58.1	55	57.8
11/16/2000	56.75	57.95	55.7	56.65
11/17/2000	56	56.6	55.25	55.8
11/20/2000	55.8	56.4	54.2	54.35
11/21/2000	54.35	57.8	54.35	57.7
11/22/2000	57.7	58.6	56.6	57.25
11/23/2000	57.25	57.3	55.4	56
11/24/2000	56	56.05	54.55	55.15
11/27/2000	55.15	56.5	55.15	55.65
11/28/2000	55.65	56.4	55.05	56.05
11/29/2000	56.05	56.05	53.1	54.15
11/30/2000	54.15	54.9	52.85	54.9
12/01/2000	54.9	55.45	53.2	54
12/04/2000	54	54.85	51.75	52.7
12/05/2000	52.7	55.35	52.05	54.55
12/06/2000	54.55	55.55	52.6	53.15
12/07/2000	53.15	53.8	50.75	52.2
12/08/2000	52.2	54.7	52.2	54.7
12/11/2000	54.75	55.9	53.5	54.75
12/12/2000	53.15	54.5	52.6	53.15
12/13/2000	51.5	53.9	51.25	51.5
12/14/2000	50.5	51.9	50.3	50.5
12/15/2000	49.7	51	49.25	49.7
12/18/2000	50.6	50.75	49.65	50.6
12/19/2000	54	54.3	51.6	54
12/20/2000	52.95	55	52.05	52.95
12/21/2000	53.2	54.2	51.8	53.2
12/22/2000	51.7	53.5	50.8	51.7
12/25/2000	51.7	51.7	51.7	51.7
12/26/2000	51.7	51.7	51.7	51.7
12/27/2000	53	53	52	53
12/28/2000	55.5	55.5	52.3	55.5
12/29/2000	55.5	55.6	54.8	55.5

Menu

Create your free account now!

RNO.PA: Renault S.A. Historical Data

2000 Historical Chart

Average

Low

High