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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 43.1105
CLOSE 43.1549

Low

LOW 33.26

High

HIGH 54.54
DATEOPENHIGHLOWCLOSE
01/02/202437.0637.7536.7237.33
01/03/202437.237.4836.0836.38
01/04/202436.436.535.936.02
01/05/202435.836.4935.3836.37
01/08/202436.336.5835.7236.56
01/09/202436.5336.6335.8736.13
01/10/202435.9836.2435.6635.9
01/11/202436.236.6635.535.53
01/12/202435.635.6634.4434.51
01/15/202434.5834.7634.0634.65
01/16/202434.5334.833.9734.46
01/17/202434.0534.0533.2633.76
01/18/202433.834.7833.5834.42
01/19/202434.534.5834.0834.24
01/22/202434.6335.0334.5334.63
01/23/202434.7935.3734.5835.01
01/24/202435.3335.3634.5634.81
01/25/202434.6434.6433.934.21
01/26/202434.2634.5334.0134.35
01/29/202434.4434.4533.5534.31
01/30/202435.536.0334.134.74
01/31/202434.6535.5334.4235.07
02/01/202434.735.4434.3834.6
02/02/202434.8835.834.6635.5
02/05/202436.137.1535.5935.9
02/06/202436.0436.2235.3735.49
02/07/202435.4836.6935.3336.24
02/08/202436.837.3336.2636.92
02/09/202436.6337.7535.9737.44
02/12/202437.4738.437.437.86
02/13/202437.6737.9536.937.31
02/14/202437.337.9237.1737.69
02/15/202438.6440.4238.140.15
02/16/202440.3140.3838.2138.28
02/19/202438.1438.6738.0138.08
02/20/202437.7137.7136.0136.48
02/21/202436.6537.2936.3136.98
02/22/202437.4438.437.4237.6
02/23/202437.6337.8837.3537.6
02/26/202437.637.9237.0337.83
02/27/202437.938.6437.8238.33
02/28/202438.3738.7538.0638.69
02/29/202438.7839.0438.2838.53
03/01/202438.8539.3838.3938.69
03/04/202438.538.7738.3138.49
03/05/202438.2538.2537.5837.95
03/06/202438.0439.2938.0138.81
03/07/202438.5139.4238.2639.22
03/08/202439.240.0139.0339.56
03/11/202439.139.738.9539.7
03/12/202439.6941.6239.541.46
03/13/202441.342.141.2641.87
03/14/202441.8143.6941.842.44
03/15/202442.3343.2642.342.8
03/18/202442.8344.0142.8343.15
03/19/202443.2544.3843.2543.86
03/20/202443.6544.6743.6544.54
03/21/202445.0445.6544.8445.13
03/22/202444.8345.6144.8345.44
03/25/202445.145.7844.9745.59
03/26/202445.7846.845.3846.8
03/27/202446.8347.4546.0146.42
03/28/202446.4547.1246.4246.79
04/02/202446.6747.8746.647.5
04/03/202447.4748.4247.248.08
04/04/202448.1950.1248.1549.6
04/05/202448.649.8748.349.66
04/08/202449.650.9849.5350.26
04/09/202450.5651.2650.3650.6
04/10/20245151.8449.7850.32
04/11/202450.3250.4449.450.3
04/12/202450.6851.2649.8150.18
04/15/202450.1851.2249.9650.12
04/16/202449.3649.4447.748.19
04/17/202448.1948.9447.8348.29
04/18/202448.449.0448.3148.82
04/19/202448.0548.1746.6647.73
04/22/202447.8148.4447.1647.47
04/23/202448.3348.3946.4147.66
04/24/202447.8449.3347.3748.82
04/25/202448.949.3247.8448
04/26/202448.3749.0747.9548.55
04/29/202448.7849.7848.7849.47
04/30/202449.449.745.8546.74
05/02/202446.7748.1646.7347.64
05/03/202448.1548.3347.7648
05/06/202448.0948.647.7348.21
05/07/202448.5548.5547.6848.14
05/08/202448.148.4747.5547.87
05/09/202447.8848.9947.648.28
05/10/202448.4948.6147.9248.3
05/13/202448.5149.7148.3849.35
05/14/202449.4550.449.4549.85
05/15/202449.7850.2449.1550.1
05/16/202449.9649.9649.3149.86
05/17/202449.7450.3849.4350.2
05/20/202450.250.3449.7949.79
05/21/202449.749.9648.6749.27
05/22/202447.5548.1146.5548.11
05/23/202448.248.5847.5147.81
05/24/202448.1250.6648.1250.3
05/27/20245050.649.2550.38
05/28/202450.552.0850.4851.7
05/29/202452.4653.7852.353.36
05/30/202452.9854.4652.9653.98
05/31/202453.9254.152.6453.58
06/03/202453.7854.5453.6453.72
06/04/202453.3853.4452.1652.48
06/05/202452.5853.452.0452.22
06/06/202452.3252.4251.4651.92
06/07/202451.8651.9450.4251.22
06/10/202450.6251.6449.751.64
06/11/202451.7652.4850.1650.68
06/12/202450.6851.349.9350.78
06/13/202450.750.749.0749.63
06/14/202449.5149.7647.5448.14
06/17/202448.0549.3848.0548.66
06/18/202449.2749.9648.9849.36
06/19/202449.6550.4249.650
06/20/20245050.2849.6250.16
06/21/202450.0650.148.248.66
06/24/202448.649.4148.248.71
06/25/202448.6148.7147.8348.38
06/26/202448.3848.4147.0447.25
06/27/202447.1547.7145.7947.3
06/28/202447.548.0547.1647.84
07/01/202449.2949.7948.148.25
07/02/202448.1249.6347.9649.1
07/03/202449.750.4249.5249.73
07/04/202450.0251.2449.8450.3
07/05/202450.2650.7449.6450.1
07/08/202449.8550.6649.4849.91
07/09/202449.6149.6848.3849.24
07/10/202449.3549.7648.7749.4
07/11/202449.650.2449.349.96
07/12/202449.9650.5249.9550.18
07/15/202449.9950.5449.750.2
07/16/202449.9550.2249.7550
07/17/202449.950.0249.2849.74
07/18/202449.9850.449.0449.34
07/19/202449.0149.1148.2248.33
07/22/202448.4448.7348.248.5
07/23/202448.3248.847.6548.01
07/24/202447.6148.1247.2247.55
07/25/202444.5244.5441.8643.99
07/26/202443.5644.5443.0243.81
07/29/202443.9544.2243.1943.24
07/30/202443.3444.6443.344.07
07/31/202444.3244.8843.9544.84
08/01/202444.644.6743.0343.62
08/02/202443.143.1741.3841.88
08/05/202440.1740.7139.1940.27
08/06/202440.8740.9639.339.92
08/07/202440.4241.7440.2340.5
08/08/202440.1440.5139.6840.39
08/09/202440.6440.9740.2940.54
08/12/202440.6840.7840.1240.25
08/13/202440.440.4439.8540.28
08/14/202440.6740.7740.2740.33
08/15/202440.5141.5640.3241.22
08/16/202441.4741.8941.3341.39
08/19/202441.442.241.341.76
08/20/202441.7642.7741.7542.36
08/21/202442.2443.3142.2343.04
08/22/202443.3243.3542.7743.05
08/23/202443.0843.6143.0843.17
08/26/20244343.5642.943.27
08/27/202443.2543.7443.1943.21
08/28/202443.1943.2942.7242.84
08/29/202442.8443.2542.6943.17
08/30/202443.2243.542.8642.95
09/02/202443.0143.0742.0842.78
09/03/202442.7642.8641.2341.87
09/04/202441.0841.6640.9741.24
09/05/202441.1342.2241.0841.57
09/06/202441.4741.4739.9840.34
09/09/202440.3640.4739.4539.73
09/10/202439.7139.837.1838.5
09/11/202438.5238.9337.6238.5
09/12/202439.1339.2338.0738.27
09/13/202438.7139.5538.4639.14
09/16/202439.0139.0438.1538.77
09/17/202438.839.6938.4839.43
09/18/202439.4439.6939.2339.51
09/19/202439.8740.1339.2739.5
09/20/202438.6539.0337.5538.47
09/23/202438.4739.0737.938.97
09/24/202439.6339.9539.2539.43
09/25/202439.0839.4238.7238.93
09/26/202439.440.3139.439.85
09/27/202440.0541.5940.0541.29
09/30/202440.4640.4638.5438.99
10/01/202438.8638.9537.4837.75
10/02/202437.7737.7736.4836.66
10/03/202436.2236.6635.5935.91
10/04/202436.0137.2635.9336.97
10/07/202437.0937.1536.2237
10/08/202437.4538.737.0138.09
10/09/202438.2639.4437.9839.35
10/10/202439.1139.5538.8739.26
10/11/202439.339.8239.139.34
10/14/202439.3639.5339.0239.29
10/15/202439.239.5838.6839.18
10/16/202438.640.3138.4139.95
10/17/202439.8640.8339.8640.42
10/18/202440.3241.1140.2840.48
10/21/202440.3240.8940.140.56
10/22/202440.6140.9840.440.83
10/23/202440.8441.8840.2740.27
10/24/202441.8543.5540.7442.18
10/25/202441.8643.5841.8443.1
10/28/202443.4643.9742.5843.3
10/29/202443.0943.8442.742.77
10/30/202442.2242.4441.5642.03
10/31/202441.724241.441.9
11/01/202441.6941.9440.6141.08
11/04/20244141.7140.7640.83
11/05/202440.9241.0840.4240.89
11/06/202440.6342.2540.240.74
11/07/202440.340.6839.3940.51
11/08/202440.240.9239.8340.69
11/11/202441.0841.3740.240.96
11/12/202440.6841.5640.5940.9
11/13/202440.740.8939.9140.46
11/14/202440.6841.540.5241.2
11/15/202440.9641.6540.8541.18
11/18/202441.241.8941.0741.83
11/19/202441.7441.9840.2841.56
11/20/202441.6141.7640.4540.63
11/21/202440.6240.7539.7440.55
11/22/202440.7741.1639.6840.31
11/25/202440.6840.8739.139.93
11/26/202439.5339.939.1139.53
11/27/202438.7539.2838.3539.25
11/28/202439.3639.9939.2639.64
11/29/202439.4640.7539.1340.53
12/02/202439.8940.5638.439.7
12/03/202439.6840.3639.5239.71
12/04/202439.842.1639.7741.64
12/05/202441.7942.9841.7942.61
12/06/202442.6744.2442.6743.69
12/09/202444.0544.5743.5943.76
12/10/202443.6644.2743.6544.1
12/11/202444.0344.5343.7844.08
12/12/202444.0744.6344.0644.11
12/13/202444.1345.3844.1244.77
12/16/202444.544.9843.6744.32
12/17/202444.0544.8643.944.5
12/18/202447.247.846.6546.82
12/19/202446.1547.6546.1546.28
12/20/20244646.9945.0746.82
12/23/20244747.146.1946.26
12/24/202446.5447.346.5447.08
12/27/202447.0347.1146.6446.85
12/30/202446.6547.1146.5346.65
12/31/202446.547.1346.547.05