Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Renault S.A. logo
RNO.PA
Renault S.A.
13:12:17
28 €
0.0000 (%0.00)
Previous Close: 27.03
Day Low₺27.07
Day High₺28.08
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RNO.PA: Renault S.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6603
CLOSE 25.601

Low

LOW 12.77

High

HIGH 43.37
DATEOPENHIGHLOWCLOSE
01/02/202042.734341.6941.9
01/03/202041.7541.7740.7441.22
01/06/20204141.3540.241.35
01/07/202041.6542.8341.3642.81
01/08/202042.9943.3742.442.63
01/09/202042.542.941.9642.08
01/10/202042.2242.2441.3841.84
01/13/202041.4241.4240.1640.66
01/14/202041.1741.2940.340.5
01/15/202040.640.784040
01/16/20204040.4639.0139.53
01/17/202039.7940.6739.2639.26
01/20/202039.2839.7839.0839.6
01/21/202039.2839.6339.0339.28
01/22/202039.3939.7638.7838.96
01/23/202037.683836.636.99
01/24/202037.437.4535.7436.27
01/27/202035.9635.9634.7635.1
01/28/202035.2935.6734.5135.56
01/29/202035.936.5535.4736.15
01/30/202035.836.0635.4335.58
01/31/202035.6935.7835.1935.24
02/03/202035.2435.3534.6834.85
02/04/202034.9935.2234.7634.81
02/05/202034.835.4934.5334.95
02/06/202035.3336.7835.2236.09
02/07/202036.0736.0734.8135.06
02/10/20203535.3734.1234.37
02/11/202034.7235.2433.5634.1
02/12/202034.0834.8833.9634.81
02/13/202034.534.8233.4734.81
02/14/202033.7536.2133.1734.5
02/17/202034.7335.3332.9133.03
02/18/202032.5132.830.930.95
02/19/202030.9431.8630.1631.72
02/20/202031.5933.0131.2232.66
02/21/202032.4932.7931.3231.68
02/24/202030.7530.9329.3129.58
02/25/202029.7329.9528.5428.74
02/26/202028.529.6828.1429.08
02/27/202028.3628.5927.0227.23
02/28/20202626.725.2326.5
03/02/202026.962725.1425.64
03/03/20202626.2124.7725.04
03/04/202025.1925.4924.7525.06
03/05/202025.3425.3423.123.17
03/06/202022.5423.6521.9723.4
03/09/202021.0621.0719.6619.66
03/10/202020.3622.1719.8520.22
03/11/202020.9221.8620.4520.92
03/12/20202020.1716.3316.33
03/13/202017.6918.7516.2816.7
03/16/202015.761612.7714.55
03/17/202015.416.6214.515.99
03/18/20201616.4814.7715.09
03/19/202015.2516.1914.7215.42
03/20/202016.3816.715.5716.15
03/23/20201616.114.7215.29
03/24/202015.9817.9715.7717.97
03/25/202018.8719.4617.0218.31
03/26/202017.8919.517.719.37
03/27/202019.8319.8517.817.93
03/30/202018.2718.4616.8117.21
03/31/202017.317.8816.8217.71
04/01/202017.3517.4816.3116.31
04/02/202016.6117.215.9816.31
04/03/202016.4516.6715.7715.81
04/06/202017.718.0517.0518.05
04/07/202018.719.5817.8318.48
04/08/202018.2318.4317.7818.39
04/09/202018.919.1518.0318.54
04/14/202019.119.1618.0318.03
04/15/20201818.0516.5816.58
04/16/202016.6817.0315.9916
04/17/202016.917.0316.0716.38
04/20/202016.7617.0416.2116.68
04/21/202016.3916.6315.9416.33
04/22/202016.5216.5215.815.83
04/23/202016.4816.5715.9116.49
04/24/20201616.6915.916
04/27/202016.9617.5816.5917.58
04/28/202017.718.2917.4618.17
04/29/202018.1519.61819.6
04/30/202019.7519.8818.0218.11
05/04/202017.7717.8516.917.07
05/05/202017.6318.1617.1217.31
05/06/202017.3517.7417.0517.1
05/07/202017.217.3616.9117.09
05/08/202017.3117.5317.0917.53
05/11/202017.8518.7117.6617.66
05/12/202017.717.7417.0817.15
05/13/202017.1317.6516.5317.07
05/14/20201717.3715.8916.99
05/15/202017.418.221717.48
05/18/202017.971917.9619
05/19/20201919.0116.716.94
05/20/202016.9318.1416.5817.98
05/21/202017.6918.1517.2417.71
05/22/202017.0217.9616.817.2
05/25/202017.3217.961717.96
05/26/202018.4219.2818.2519.15
05/27/202019.4423.0519.3622.5
05/28/202022.6623.1621.6721.9
05/29/202021.2521.520.1720.2
06/01/202020.7521.5320.4121.46
06/02/202021.7822.5321.5421.69
06/03/202022.7823.9722.5123.97
06/04/202023.524.1122.7323.61
06/05/202024.1625.9324.125.93
06/08/20202627.9125.8426.36
06/09/202026.5127.0724.325.5
06/10/202025.7126.5824.4324.85
06/11/202023.923.921.3521.35
06/12/202021.322.9221.1222
06/15/202021.0122.1420.7521.9
06/16/202023.3623.7222.3322.8
06/17/202022.723.2621.7221.95
06/18/202021.6622.3321.0621.54
06/19/202021.9521.9721.0621.13
06/22/202020.9421.520.5521.02
06/23/202021.3622.921.1122.37
06/24/202022.3722.9520.9220.92
06/25/202020.7521.720.6721.39
06/26/202021.7421.8720.9320.97
06/29/202020.8622.3320.8522.07
06/30/202022.322.6421.7822.58
07/01/202022.6922.821.2521.5
07/02/202021.8323.0421.722.61
07/03/202022.6222.8821.9222.3
07/06/202022.9723.5922.7623.28
07/07/202023.0923.522.6723.2
07/08/202022.8222.8721.9222.02
07/09/202022.3222.4721.621.6
07/10/202021.3622.4521.222.42
07/13/202022.6123.2422.4922.8
07/14/202022.5522.8422.1522.61
07/15/202023.0523.892323.46
07/16/202023.424.123.3223.93
07/17/202024.124.1423.6623.87
07/20/202023.724.423.3324.27
07/21/202024.6525.3524.3324.49
07/22/202024.4324.6223.6723.91
07/23/202024.4325.8824.4125.63
07/24/202025.1525.5224.8425.24
07/27/202025.2125.4324.6925.2
07/28/202025.0625.3624.5924.81
07/29/202024.2824.523.9123.99
07/30/202023.424.0921.7621.76
07/31/202021.922.322020.06
08/03/202020.2121.0919.6721
08/04/202021.322.5121.2722.42
08/05/202022.5923.322.522.95
08/06/202022.8523.1722.2922.47
08/07/202022.3222.822.1322.76
08/10/202023.1424.1423.0224.08
08/11/202024.3525.2924.3525.07
08/12/202024.9625.724.5325.29
08/13/202025.125.4224.5724.58
08/14/202024.5824.6123.824.44
08/17/202024.3624.6623.8724.29
08/18/202024.0324.6823.7424.02
08/19/202023.9324.3823.7524.38
08/20/202023.8723.9623.0523.2
08/21/202023.3823.4922.5723.04
08/24/202023.324.523.1824.5
08/25/202024.6525.224.5324.54
08/26/202024.4524.8924.2424.45
08/27/202024.4824.824.2224.27
08/28/202024.3924.5523.9124.15
08/31/202024.3225.4823.8423.84
09/01/202024.0824.1522.3122.78
09/02/202022.8823.0822.3822.67
09/03/202022.9824.1122.9623.41
09/04/202023.2624.9623.1324.45
09/07/202024.8725.5924.825.16
09/08/202025.2525.6224.4625.15
09/09/202025.3225.4824.7525.27
09/10/202025.2125.4224.8224.9
09/11/202024.724.8624.3224.46
09/14/202024.8425.0124.4824.68
09/15/202024.7124.8923.924.05
09/16/202024.0124.0923.2123.63
09/17/202023.0823.7422.7623.58
09/18/202023.5823.5822.6322.64
09/21/202022.3422.3520.8720.88
09/22/202021.0121.8520.7421.43
09/23/202021.8122.6221.4122.17
09/24/202021.4822.5421.2222.08
09/25/20202222.3121.2921.57
09/28/202022.1323.222.1123.1
09/29/202022.9222.9822.0422.24
09/30/202021.9522.4721.6222.2
10/01/202022.3622.4221.1721.17
10/02/20202121.520.7221.19
10/05/202021.621.9321.4221.78
10/06/20202222.8721.8922.87
10/07/202022.6723.3822.3723.38
10/08/202023.423.7823.1623.57
10/09/202023.5723.7422.5222.78
10/12/202022.8123.3322.722.97
10/13/202022.8622.9222.2522.37
10/14/202022.3723.1722.2923.15
10/15/202022.5822.8122.0822.69
10/16/202023.0824.232323.87
10/19/202023.9324.1723.1523.81
10/20/202023.3424.4223.0824.2
10/21/202024.4324.9824.324.4
10/22/202024.1324.9923.5824.89
10/23/202025.1125.5224.4124.77
10/26/202024.0925.4223.9424.35
10/27/202024.324.3722.7522.75
10/28/202021.8921.8920.8220.93
10/29/202020.8421.5120.3721.12
10/30/202020.8221.4520.7721.25
11/02/202021.4921.6620.8321.5
11/03/202021.8523.0321.8322.96
11/04/202022.2223.1621.9222.9
11/05/202023.0823.4522.4823.45
11/06/202023.3123.7822.6322.71
11/09/202023.2926.3123.0526.14
11/10/202025.9828.225.7927.82
11/11/202027.828.5427.1627.24
11/12/202026.7527.9626.427.45
11/13/202027.4829.1727.3829.02
11/16/202029.5731.3529.3529.81
11/17/20203030.5929.0729.96
11/18/202030.0331.4829.9431.37
11/19/202031.0431.6130.7531.15
11/20/202031.1431.4730.5430.85
11/23/202031.2632.4831.2632.17
11/24/202032.7834.6532.734.38
11/25/202034.9935.4833.5634.46
11/26/202034.4634.4633.4933.65
11/27/202033.534.4233.2134.12
11/30/202033.7334.2633.1433.35
12/01/202033.5134.3433.2834.24
12/02/202033.9534.933.8434.73
12/03/202034.635.0133.9834.68
12/04/202034.7135.9334.5435.72
12/07/202035.535.8535.1735.67
12/08/202035.3835.9234.8835.17
12/09/202035.8137.2235.7136.51
12/10/202036.5136.8835.4736.35
12/11/202036.2936.6334.9635.08
12/14/202035.4836.6335.4835.74
12/15/202035.836.8835.6336.79
12/16/20203737.7136.6536.67
12/17/202036.9237.336.3536.58
12/18/202036.3537.1336.1136.16
12/21/202034.435.2533.5135.12
12/22/202035.436.2135.3235.79
12/23/202036.136.8335.7736.68
12/24/202036.937.1236.0836.6
12/28/202037.237.2736.1136.11
12/29/202036.2636.7435.8336.26
12/30/202036.0636.3735.8735.95
12/31/202035.7336.0935.4435.76