Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,342.51 +180.62 (+0.30%) CMC Crypto 200
1,273.99 -9.79 (-0.76%)
Renault SA (RNL1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 15 |
| 25 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 24 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 21 Jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 20 Jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 19 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 18 Jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 17 Jun 2024 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | - |
| 14 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 13 Jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 12 Jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 11 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 10 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 07 Jun 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 06 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 05 Jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 04 Jun 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 03 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 31 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 30 May 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 15 |
| 29 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 28 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 27 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 24 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 23 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 22 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 21 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 20 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 20 May 2024 | 0.400459 Dividend | |||||
| 17 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.35 | - |
| 16 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.35 | - |
| 15 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.35 | - |
| 14 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.21 | - |
| 13 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.01 | - |
| 10 May 2024 | 9.45 | 9.45 | 9.35 | 9.35 | 8.97 | - |
| 09 May 2024 | 9.35 | 9.45 | 9.35 | 9.45 | 9.06 | - |
| 08 May 2024 | 9.35 | 9.75 | 9.35 | 9.75 | 9.35 | 50 |
| 07 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.01 | - |
| 06 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.92 | - |
| 03 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.92 | - |
| 02 May 2024 | 9.05 | 9.65 | 9.05 | 9.65 | 9.25 | 18 |
| 30 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.25 | - |
| 29 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.11 | - |
| 26 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.06 | - |
| 25 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.11 | - |
| 24 Apr 2024 | 9.25 | 9.60 | 9.25 | 9.60 | 9.21 | - |
| 23 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.06 | - |
| 22 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.87 | - |
| 19 Apr 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.01 | - |
| 18 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.01 | - |
| 17 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.01 | - |
| 16 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.25 | - |
| 15 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.40 | - |
| 12 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.54 | - |
| 11 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.40 | - |
| 10 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.49 | - |
| 09 Apr 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 9.59 | - |
| 08 Apr 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.45 | 65 |
| 05 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.11 | - |
| 04 Apr 2024 | 9.35 | 9.45 | 9.35 | 9.45 | 9.06 | - |
| 03 Apr 2024 | 9.25 | 9.45 | 9.25 | 9.45 | 9.06 | 10 |
| 02 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.73 | - |
| 28 Mar 2024 | 9.05 | 9.20 | 9.05 | 9.20 | 8.82 | 500 |
| 27 Mar 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 8.82 | - |
| 26 Mar 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.58 | - |
| 25 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.49 | - |
| 22 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.39 | - |
| 21 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.34 | - |
| 20 Mar 2024 | 8.50 | 8.65 | 8.50 | 8.65 | 8.29 | 7 |
| 19 Mar 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.15 | 8 |
| 18 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.96 | - |
| 15 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.86 | - |
| 14 Mar 2024 | 8.15 | 8.35 | 8.15 | 8.35 | 8.01 | - |
| 13 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.77 | - |
| 12 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.43 | - |
| 11 Mar 2024 | 7.60 | 7.70 | 7.55 | 7.70 | 7.38 | 15 |
| 08 Mar 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.38 | 44 |
| 07 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.19 | - |
| 06 Mar 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.19 | - |
| 05 Mar 2024 | 7.45 | 7.45 | 7.30 | 7.30 | 7.00 | - |
| 04 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.19 | - |
| 01 Mar 2024 | 7.55 | 7.80 | 7.55 | 7.80 | 7.48 | 1 |
| 29 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.19 | - |
| 28 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.14 | - |
| 27 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.00 | - |
| 26 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.95 | - |
| 23 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.95 | - |
| 22 Feb 2024 | 7.10 | 7.40 | 7.10 | 7.40 | 7.10 | - |
| 21 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.71 | - |
| 20 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.95 | - |
| 19 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.00 | - |
| 16 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.34 | - |
| 15 Feb 2024 | 7.50 | 7.80 | 7.50 | 7.80 | 7.48 | - |
| 14 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.86 | - |
| 13 Feb 2024 | 7.20 | 7.90 | 7.20 | 7.90 | 7.58 | 65 |
| 12 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.86 | - |
| 09 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.57 | - |
| 08 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.71 | - |
| 07 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.52 | - |
| 06 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.