Renault SA (RNO.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.20 | 28.67 | 27.94 | 28.64 | +1.56% | 1,662,430 |
| 2026-08-06 | 28.30 | 28.55 | 28.12 | 28.20 | +0.25% | 1,177,227 |
| 2026-08-05 | 28.45 | 28.60 | 28.02 | 28.13 | -0.95% | 927,238 |
| 2026-08-04 | 28.30 | 28.40 | 27.68 | 28.40 | -0.18% | 1,412,440 |
| 2026-08-03 | 27.66 | 29.02 | 27.66 | 28.45 | +4.37% | 1,647,419 |
| 2026-07-31 | 27.75 | 28.07 | 27.25 | 27.26 | -2.54% | 1,912,707 |
| 2026-07-30 | 27.50 | 28.29 | 26.74 | 27.97 | +0.21% | 2,456,850 |
| 2026-07-29 | 27.46 | 28.19 | 27.42 | 27.91 | +2.80% | 1,934,208 |
| 2026-07-28 | 26.90 | 27.49 | 26.76 | 27.15 | +2.45% | 1,232,402 |
| 2026-07-27 | 26.70 | 26.98 | 26.49 | 26.50 | +1.38% | 1,305,355 |
| 2026-07-24 | 25.89 | 26.14 | 25.65 | 26.14 | +0.42% | 1,198,308 |
| 2026-07-23 | 26.40 | 26.55 | 26.03 | 26.03 | -1.25% | 1,092,701 |
| 2026-07-22 | 25.70 | 26.57 | 25.46 | 26.36 | +1.85% | 1,502,014 |
| 2026-07-21 | 25.80 | 25.89 | 25.48 | 25.88 | -0.08% | 1,073,712 |
| 2026-07-20 | 25.99 | 26.38 | 25.77 | 25.90 | -0.92% | 1,329,154 |
| 2026-07-17 | 26.74 | 26.82 | 26.05 | 26.14 | -2.79% | 1,199,250 |
| 2026-07-16 | 26.79 | 27.22 | 26.60 | 26.89 | +0.37% | 1,102,893 |
| 2026-07-15 | 25.76 | 26.79 | 25.59 | 26.79 | +3.68% | 1,625,070 |
| 2026-07-14 | 25.92 | 26.16 | 25.69 | 25.84 | -1.30% | 771,655 |
| 2026-07-13 | 25.60 | 26.23 | 25.50 | 26.18 | +1.43% | 1,172,738 |
| 2026-07-10 | 25.45 | 25.83 | 25.24 | 25.81 | +2.06% | 1,073,006 |
| 2026-07-09 | 25.41 | 25.65 | 25.07 | 25.29 | +0.20% | 842,487 |
| 2026-07-08 | 25.94 | 25.94 | 25.10 | 25.24 | -4.14% | 1,505,041 |
| 2026-07-07 | 26.60 | 27.06 | 26.32 | 26.33 | +0.69% | 1,205,025 |
| 2026-07-06 | 26.56 | 26.63 | 26.10 | 26.15 | -0.83% | 862,362 |
| 2026-07-03 | 25.94 | 26.56 | 25.75 | 26.37 | +1.66% | 1,069,316 |
| 2026-07-02 | 26.20 | 26.38 | 25.40 | 25.94 | -1.29% | 2,087,388 |
| 2026-07-01 | 26.00 | 26.50 | 25.30 | 26.28 | +4.78% | 2,480,295 |
| 2026-06-30 | 25.25 | 25.31 | 24.66 | 25.08 | -0.79% | 1,966,800 |
| 2026-06-29 | 26.03 | 26.03 | 25.28 | 25.28 | -3.03% | 1,850,943 |
| 2026-06-26 | 26.20 | 26.44 | 25.74 | 26.07 | -0.53% | 1,570,266 |
| 2026-06-25 | 26.61 | 26.69 | 26.18 | 26.21 | -1.50% | 1,470,915 |
| 2026-06-24 | 26.60 | 26.97 | 26.35 | 26.61 | -0.04% | 1,506,929 |
| 2026-06-23 | 27.36 | 27.36 | 26.10 | 26.62 | -4.31% | 1,830,534 |
| 2026-06-22 | 28.07 | 28.14 | 27.32 | 27.82 | -0.93% | 1,130,870 |
| 2026-06-19 | 27.07 | 28.14 | 27.07 | 28.08 | +3.88% | 2,744,520 |
| 2026-06-18 | 27.42 | 27.44 | 26.30 | 27.03 | -0.73% | 1,431,274 |
| 2026-06-17 | 27.41 | 27.79 | 26.84 | 27.23 | -2.12% | 1,725,144 |
| 2026-06-16 | 28.74 | 28.86 | 27.69 | 27.82 | -3.40% | 1,520,624 |
| 2026-06-15 | 28.69 | 29.75 | 28.69 | 28.80 | +3.71% | 1,917,652 |
| 2026-06-12 | 27.60 | 28.28 | 27.51 | 27.77 | +3.50% | 1,774,670 |
| 2026-06-11 | 26.60 | 27.05 | 26.40 | 26.83 | +0.52% | 1,078,023 |
| 2026-06-10 | 27.22 | 27.34 | 26.42 | 26.69 | -1.59% | 1,504,447 |
| 2026-06-09 | 26.87 | 27.60 | 26.66 | 27.12 | +0.56% | 1,208,162 |
| 2026-06-08 | 26.50 | 26.97 | 26.34 | 26.97 | +0.60% | 1,323,664 |
| 2026-06-05 | 27.25 | 27.45 | 26.68 | 26.81 | -1.25% | 1,134,753 |
| 2026-06-04 | 27.22 | 27.81 | 26.96 | 27.15 | -0.40% | 1,185,420 |
| 2026-06-03 | 27.76 | 27.85 | 27.26 | 27.26 | -2.71% | 1,657,647 |
| 2026-06-02 | 28.54 | 28.67 | 27.63 | 28.02 | -1.48% | 1,690,928 |
| 2026-06-01 | 29.43 | 29.43 | 28.44 | 28.44 | -3.89% | 1,523,241 |
| 2026-05-29 | 29.92 | 30.21 | 29.49 | 29.59 | -0.27% | 1,684,912 |
| 2026-05-28 | 29.75 | 29.94 | 29.40 | 29.67 | -0.77% | 1,020,858 |
| 2026-05-27 | 28.89 | 30.15 | 28.86 | 29.90 | +4.33% | 1,423,945 |
| 2026-05-26 | 28.73 | 29.15 | 28.65 | 28.66 | -0.38% | 866,528 |
| 2026-05-25 | 28.14 | 29.00 | 28.14 | 28.77 | +3.27% | 867,983 |
| 2026-05-22 | 27.55 | 27.90 | 27.53 | 27.86 | +1.53% | 821,864 |
| 2026-05-21 | 28.04 | 28.15 | 27.33 | 27.44 | -1.19% | 1,183,650 |
| 2026-05-20 | 27.92 | 28.03 | 27.22 | 27.77 | -1.03% | 1,756,813 |
| 2026-05-19 | 28.53 | 28.68 | 28.06 | 28.06 | -1.89% | 1,088,833 |
| 2026-05-18 | 28.06 | 29.07 | 27.95 | 28.60 | +0.74% | 1,434,808 |
| 2026-05-15 | 28.29 | 28.69 | 28.14 | 28.39 | +0.28% | 1,575,649 |
| 2026-05-14 | 28.34 | 28.77 | 28.30 | 28.31 | +0.75% | 973,654 |
| 2026-05-13 | 27.57 | 28.10 | 26.95 | 28.10 | +2.18% | 1,508,650 |
| 2026-05-12 | 27.75 | 27.96 | 27.43 | 27.50 | -1.57% | 1,012,751 |
| 2026-05-11 | 27.55 | 28.03 | 27.47 | 27.94 | -2.31% | 1,629,585 |
| 2026-05-08 | 28.63 | 29.00 | 28.25 | 28.60 | -8.16% | 2,432,368 |
| 2026-05-07 | 30.99 | 31.58 | 30.87 | 31.14 | +1.43% | 1,604,826 |
| 2026-05-06 | 29.99 | 31.72 | 29.92 | 30.70 | +4.28% | 1,790,360 |
| 2026-05-05 | 29.31 | 29.64 | 29.21 | 29.44 | -0.37% | 1,383,261 |
| 2026-05-04 | 30.06 | 30.25 | 29.11 | 29.55 | -0.74% | 1,462,840 |
| 2026-04-30 | 29.54 | 29.97 | 29.02 | 29.77 | -0.33% | 1,154,095 |
| 2026-04-29 | 30.35 | 30.50 | 29.67 | 29.87 | -0.99% | 851,807 |
| 2026-04-28 | 30.63 | 30.67 | 30.07 | 30.17 | -1.50% | 804,446 |
| 2026-04-27 | 29.70 | 31.09 | 29.64 | 30.63 | +2.92% | 1,123,707 |
| 2026-04-24 | 30.66 | 30.96 | 29.58 | 29.76 | -3.60% | 1,668,654 |
| 2026-04-23 | 32.75 | 32.83 | 30.87 | 30.87 | -1.34% | 1,222,322 |
| 2026-04-22 | 31.50 | 31.93 | 31.27 | 31.29 | -0.67% | 1,003,176 |
| 2026-04-21 | 31.80 | 31.81 | 31.35 | 31.50 | -0.51% | 1,144,764 |
| 2026-04-20 | 32.07 | 32.32 | 31.57 | 31.66 | -2.64% | 1,746,119 |
| 2026-04-17 | 31.64 | 32.52 | 31.56 | 32.52 | +3.40% | 1,488,956 |
| 2026-04-16 | 31.64 | 31.73 | 31.32 | 31.45 | -0.10% | 1,039,150 |
| 2026-04-15 | 31.15 | 31.48 | 30.86 | 31.48 | +1.48% | 951,254 |
| 2026-04-14 | 31.00 | 31.42 | 30.92 | 31.02 | +1.04% | 1,019,450 |
| 2026-04-13 | 30.70 | 30.70 | 30.20 | 30.70 | -0.90% | 878,883 |
| 2026-04-10 | 31.04 | 31.39 | 30.71 | 30.98 | +0.23% | 999,226 |
| 2026-04-09 | 31.24 | 31.70 | 30.71 | 30.91 | -1.75% | 1,197,253 |
| 2026-04-08 | 31.47 | 31.72 | 30.98 | 31.46 | +6.93% | 1,945,869 |
| 2026-04-07 | 30.06 | 30.40 | 29.28 | 29.42 | -2.26% | 1,344,070 |
| 2026-04-02 | 29.67 | 30.25 | 29.46 | 30.10 | +0.20% | 1,319,807 |
| 2026-04-01 | 29.81 | 30.29 | 29.68 | 30.04 | +3.51% | 1,590,212 |
| 2026-03-31 | 28.59 | 29.06 | 28.40 | 29.02 | +1.86% | 1,211,982 |
| 2026-03-30 | 28.07 | 28.49 | 27.71 | 28.49 | +0.71% | 1,021,282 |
| 2026-03-27 | 28.20 | 28.59 | 27.85 | 28.29 | +0.43% | 917,926 |
| 2026-03-26 | 28.03 | 28.23 | 27.80 | 28.17 | +0.04% | 1,115,840 |
| 2026-03-25 | 28.24 | 28.58 | 28.08 | 28.16 | +1.11% | 935,934 |
| 2026-03-24 | 28.20 | 28.23 | 27.40 | 27.85 | -0.75% | 958,649 |
| 2026-03-23 | 27.19 | 28.50 | 26.87 | 28.06 | +1.52% | 1,380,262 |
| 2026-03-20 | 27.58 | 28.10 | 27.32 | 27.64 | +1.17% | 1,868,069 |
| 2026-03-19 | 27.78 | 27.78 | 27.15 | 27.32 | -2.53% | 1,357,216 |
| 2026-03-18 | 28.57 | 28.77 | 28.03 | 28.03 | -1.30% | 1,006,318 |
| 2026-03-17 | 28.26 | 28.66 | 28.26 | 28.40 | +0.67% | 921,383 |
| 2026-03-16 | 28.40 | 28.56 | 28.04 | 28.21 | -0.91% | 1,255,648 |
| 2026-03-13 | 28.98 | 28.99 | 28.41 | 28.47 | -2.23% | 1,238,691 |
| 2026-03-12 | 28.70 | 29.12 | 28.50 | 29.12 | +0.76% | 1,102,603 |
| 2026-03-11 | 28.07 | 29.17 | 28.06 | 28.90 | +2.59% | 1,424,122 |
| 2026-03-10 | 28.79 | 28.92 | 28.02 | 28.17 | +0.39% | 2,079,833 |
| 2026-03-09 | 28.00 | 28.40 | 27.78 | 28.06 | -1.58% | 1,387,430 |
| 2026-03-06 | 28.86 | 28.98 | 28.19 | 28.51 | -0.56% | 1,456,351 |
| 2026-03-05 | 28.99 | 29.38 | 28.47 | 28.67 | -1.17% | 1,618,593 |
| 2026-03-04 | 29.40 | 29.91 | 28.88 | 29.01 | -1.23% | 2,347,946 |
| 2026-03-03 | 30.50 | 30.50 | 28.71 | 29.37 | -3.67% | 2,650,611 |
| 2026-03-02 | 30.95 | 31.05 | 30.13 | 30.49 | -5.05% | 2,944,338 |
| 2026-02-27 | 32.50 | 32.50 | 31.79 | 32.11 | -0.99% | 1,116,276 |
| 2026-02-26 | 32.51 | 32.90 | 32.32 | 32.43 | -0.18% | 1,235,437 |
| 2026-02-25 | 32.77 | 32.87 | 32.44 | 32.49 | -0.31% | 1,252,604 |
| 2026-02-24 | 32.05 | 32.87 | 32.05 | 32.59 | +1.81% | 1,125,960 |
| 2026-02-23 | 32.20 | 32.41 | 31.92 | 32.01 | -1.05% | 1,360,409 |
| 2026-02-20 | 31.66 | 33.06 | 31.66 | 32.35 | +0.59% | 1,801,294 |
| 2026-02-19 | 32.23 | 34.20 | 31.00 | 32.16 | -3.10% | 3,142,135 |
| 2026-02-18 | 32.51 | 33.27 | 32.27 | 33.19 | +1.75% | 1,765,118 |
| 2026-02-17 | 32.48 | 32.98 | 32.38 | 32.62 | +0.99% | 860,799 |
| 2026-02-16 | 32.65 | 32.78 | 32.14 | 32.30 | -1.52% | 861,172 |
| 2026-02-13 | 32.15 | 33.38 | 32.04 | 32.80 | +1.89% | 1,623,466 |
| 2026-02-12 | 32.11 | 32.34 | 31.59 | 32.19 | +2.19% | 1,238,712 |
| 2026-02-11 | 31.45 | 31.75 | 31.24 | 31.50 | -0.44% | 1,121,491 |
| 2026-02-10 | 31.20 | 31.94 | 31.17 | 31.64 | +1.97% | 1,757,384 |
| 2026-02-09 | 31.00 | 31.31 | 30.80 | 31.03 | +0.52% | 677,756 |
| 2026-02-06 | 31.40 | 31.43 | 30.15 | 30.87 | -3.32% | 2,225,569 |
| 2026-02-05 | 32.00 | 32.40 | 31.58 | 31.93 | -0.59% | 1,313,318 |
| 2026-02-04 | 30.70 | 32.12 | 30.65 | 32.12 | +5.17% | 1,607,265 |
| 2026-02-03 | 31.36 | 31.42 | 30.24 | 30.54 | -4.17% | 2,219,626 |
| 2026-02-02 | 31.74 | 32.14 | 31.61 | 31.87 | -0.03% | 808,151 |
| 2026-01-30 | 31.98 | 32.04 | 31.63 | 31.88 | +0.35% | 952,384 |
| 2026-01-29 | 32.35 | 32.38 | 31.51 | 31.77 | -0.31% | 1,183,365 |
| 2026-01-28 | 31.64 | 32.10 | 31.40 | 31.87 | +0.70% | 815,443 |
| 2026-01-27 | 32.17 | 32.17 | 31.51 | 31.65 | -1.65% | 1,011,677 |
| 2026-01-26 | 32.34 | 32.48 | 32.05 | 32.18 | -0.43% | 784,788 |
| 2026-01-23 | 32.30 | 32.49 | 32.01 | 32.32 | -0.03% | 758,373 |
| 2026-01-22 | 33.72 | 33.76 | 32.33 | 32.33 | -1.73% | 1,747,815 |
| 2026-01-21 | 32.00 | 32.98 | 31.92 | 32.90 | +3.30% | 1,361,682 |
| 2026-01-20 | 31.36 | 32.34 | 31.16 | 31.85 | +2.25% | 2,057,049 |
| 2026-01-19 | 31.06 | 31.52 | 30.58 | 31.15 | -2.14% | 1,909,391 |
| 2026-01-16 | 32.80 | 32.85 | 31.80 | 31.83 | -2.96% | 1,454,951 |
| 2026-01-15 | 33.16 | 33.29 | 32.66 | 32.80 | -1.23% | 1,330,366 |
| 2026-01-14 | 33.50 | 33.88 | 32.97 | 33.21 | -0.66% | 1,021,556 |
| 2026-01-13 | 33.30 | 33.52 | 32.90 | 33.43 | +0.03% | 1,207,287 |
| 2026-01-12 | 33.89 | 33.92 | 33.04 | 33.42 | -1.12% | 1,106,722 |
| 2026-01-09 | 33.76 | 34.32 | 33.59 | 33.80 | +0.06% | 1,519,883 |
| 2026-01-08 | 34.49 | 34.54 | 32.80 | 33.78 | -2.60% | 2,091,016 |
| 2026-01-07 | 35.05 | 35.05 | 34.53 | 34.68 | -0.86% | 1,052,390 |
| 2026-01-06 | 35.69 | 35.84 | 34.92 | 34.98 | -1.74% | 838,636 |
| 2026-01-05 | 36.49 | 36.76 | 35.41 | 35.60 | -2.09% | 807,265 |
| 2026-01-02 | 35.48 | 36.36 | 35.48 | 36.36 | +2.65% | 885,893 |
| 2025-12-31 | 35.30 | 35.42 | 35.08 | 35.42 | -0.14% | 338,902 |
| 2025-12-30 | 35.24 | 35.50 | 35.09 | 35.47 | +0.80% | 540,048 |
| 2025-12-29 | 35.73 | 35.80 | 35.19 | 35.19 | -1.51% | 535,725 |
| 2025-12-24 | 35.55 | 35.73 | 35.40 | 35.73 | +0.53% | 241,867 |
| 2025-12-23 | 35.90 | 35.98 | 35.44 | 35.54 | -1.50% | 937,112 |
| 2025-12-22 | 36.36 | 36.37 | 35.74 | 36.08 | -0.50% | 656,287 |
| 2025-12-19 | 36.14 | 36.65 | 35.80 | 36.26 | +1.60% | 2,453,538 |
| 2025-12-18 | 36.25 | 36.26 | 35.52 | 35.69 | -1.95% | 1,100,312 |
| 2025-12-17 | 36.70 | 37.00 | 36.27 | 36.40 | -0.79% | 655,472 |
| 2025-12-16 | 37.15 | 37.97 | 36.32 | 36.69 | -1.90% | 1,317,011 |
| 2025-12-15 | 36.99 | 37.58 | 36.96 | 37.40 | +0.73% | 772,686 |
| 2025-12-12 | 36.64 | 37.49 | 36.61 | 37.13 | +2.43% | 992,102 |
| 2025-12-11 | 36.15 | 36.58 | 34.92 | 36.25 | +0.67% | 1,280,783 |
| 2025-12-10 | 36.42 | 36.52 | 35.59 | 36.01 | -1.42% | 1,130,719 |
| 2025-12-09 | 37.32 | 37.68 | 36.46 | 36.53 | -0.63% | 900,951 |
| 2025-12-08 | 37.10 | 37.41 | 36.66 | 36.76 | -1.18% | 678,745 |
| 2025-12-05 | 37.00 | 37.54 | 36.87 | 37.20 | +0.51% | 1,064,006 |
| 2025-12-04 | 35.84 | 37.24 | 35.75 | 37.01 | +6.35% | 2,335,759 |
| 2025-12-03 | 33.42 | 35.01 | 33.39 | 34.80 | +0.46% | 1,590,178 |
| 2025-12-02 | 34.76 | 35.27 | 34.51 | 34.64 | -0.49% | 723,556 |
| 2025-12-01 | 34.38 | 35.07 | 34.20 | 34.81 | +0.99% | 1,131,681 |
| 2025-11-28 | 34.70 | 34.70 | 34.08 | 34.47 | -0.86% | 908,195 |
| 2025-11-27 | 34.50 | 34.98 | 34.30 | 34.77 | +1.22% | 593,229 |
| 2025-11-26 | 34.82 | 34.88 | 34.18 | 34.35 | -1.01% | 961,251 |
| 2025-11-25 | 34.47 | 34.70 | 33.74 | 34.70 | +1.31% | 1,079,653 |
| 2025-11-24 | 34.60 | 35.01 | 34.19 | 34.25 | -0.20% | 1,865,080 |
| 2025-11-21 | 33.24 | 34.32 | 33.18 | 34.32 | +1.78% | 1,282,679 |
| 2025-11-20 | 34.61 | 34.68 | 33.47 | 33.72 | -1.98% | 1,271,251 |
| 2025-11-19 | 34.11 | 34.81 | 33.75 | 34.40 | +0.56% | 911,332 |
| 2025-11-18 | 35.00 | 35.00 | 34.04 | 34.21 | -3.82% | 1,464,325 |
| 2025-11-17 | 36.20 | 36.64 | 35.23 | 35.57 | -1.88% | 999,427 |
| 2025-11-14 | 36.73 | 36.79 | 35.85 | 36.25 | -1.60% | 938,390 |
| 2025-11-13 | 36.76 | 37.08 | 36.53 | 36.84 | +0.99% | 929,370 |
| 2025-11-12 | 36.10 | 36.95 | 35.93 | 36.48 | +1.98% | 1,702,443 |
| 2025-11-11 | 34.59 | 35.79 | 34.45 | 35.77 | +3.32% | 1,110,365 |
| 2025-11-10 | 34.48 | 34.85 | 34.41 | 34.62 | +1.70% | 878,315 |
| 2025-11-07 | 34.35 | 34.50 | 33.78 | 34.04 | -0.21% | 677,423 |
| 2025-11-06 | 34.50 | 34.61 | 34.02 | 34.11 | -0.99% | 628,778 |
| 2025-11-05 | 33.21 | 34.70 | 33.09 | 34.45 | +2.35% | 1,150,512 |
| 2025-11-04 | 34.03 | 34.06 | 33.57 | 33.66 | -2.29% | 981,683 |
| 2025-11-03 | 33.79 | 35.08 | 33.79 | 34.45 | +2.23% | 910,414 |
| 2025-10-31 | 32.98 | 33.86 | 32.94 | 33.70 | +1.84% | 1,055,038 |
| 2025-10-30 | 34.14 | 34.20 | 32.41 | 33.09 | -2.27% | 1,368,657 |
| 2025-10-29 | 34.44 | 34.48 | 33.79 | 33.86 | -0.99% | 711,401 |
| 2025-10-28 | 33.45 | 34.29 | 33.45 | 34.20 | +1.76% | 601,262 |
| 2025-10-27 | 34.57 | 34.88 | 33.55 | 33.61 | -2.21% | 1,524,896 |
| 2025-10-24 | 34.20 | 34.50 | 33.92 | 34.37 | +0.53% | 853,614 |
| 2025-10-23 | 35.65 | 36.04 | 33.97 | 34.19 | -3.09% | 1,251,837 |
| 2025-10-22 | 35.25 | 35.28 | 34.42 | 35.28 | -0.17% | 1,249,197 |
| 2025-10-21 | 35.10 | 35.40 | 34.76 | 35.34 | +1.14% | 693,011 |
| 2025-10-20 | 34.39 | 34.94 | 34.27 | 34.94 | +1.60% | 905,160 |
| 2025-10-17 | 33.47 | 34.51 | 33.11 | 34.39 | +1.15% | 938,878 |
| 2025-10-16 | 33.45 | 34.09 | 33.25 | 34.00 | +1.64% | 704,018 |
| 2025-10-15 | 34.43 | 34.47 | 33.36 | 33.45 | -0.54% | 786,159 |
| 2025-10-14 | 34.29 | 34.31 | 33.41 | 33.63 | -2.15% | 925,184 |
| 2025-10-13 | 34.61 | 35.02 | 34.15 | 34.37 | +0.12% | 749,864 |
| 2025-10-10 | 35.28 | 35.49 | 34.33 | 34.33 | -2.33% | 1,027,936 |
| 2025-10-09 | 35.54 | 36.11 | 35.15 | 35.15 | -0.99% | 880,527 |
| 2025-10-08 | 35.25 | 35.98 | 35.17 | 35.50 | -1.83% | 1,086,081 |
| 2025-10-07 | 35.68 | 36.41 | 35.47 | 36.16 | +2.73% | 1,411,183 |
| 2025-10-06 | 35.70 | 35.72 | 34.33 | 35.20 | -1.62% | 1,508,707 |
| 2025-10-03 | 35.79 | 35.99 | 35.51 | 35.78 | +0.06% | 951,213 |
| 2025-10-02 | 35.35 | 36.23 | 35.10 | 35.76 | +2.17% | 1,152,679 |
| 2025-10-01 | 34.75 | 35.75 | 34.61 | 35.00 | +0.57% | 1,088,278 |
| 2025-09-30 | 34.60 | 34.95 | 34.37 | 34.80 | +0.14% | 970,889 |
| 2025-09-29 | 34.90 | 34.95 | 34.40 | 34.75 | +0.00% | 715,092 |
| 2025-09-26 | 34.82 | 35.28 | 34.51 | 34.75 | -0.57% | 920,704 |
| 2025-09-25 | 34.41 | 35.52 | 34.40 | 34.95 | +1.66% | 1,001,935 |
| 2025-09-24 | 34.55 | 34.61 | 34.11 | 34.38 | -1.21% | 952,942 |
| 2025-09-23 | 34.80 | 35.48 | 34.79 | 34.80 | -0.06% | 819,143 |
| 2025-09-22 | 35.23 | 35.27 | 34.69 | 34.82 | -1.55% | 867,959 |
| 2025-09-19 | 35.30 | 36.25 | 35.27 | 35.37 | +0.31% | 2,595,986 |
| 2025-09-18 | 35.23 | 35.59 | 35.19 | 35.26 | +0.31% | 740,701 |
| 2025-09-17 | 35.00 | 35.39 | 34.90 | 35.15 | +0.51% | 1,145,174 |
| 2025-09-16 | 34.88 | 35.40 | 34.70 | 34.97 | +0.60% | 1,215,484 |
| 2025-09-15 | 34.54 | 34.96 | 34.42 | 34.76 | +1.13% | 1,113,570 |
| 2025-09-12 | 34.55 | 34.73 | 33.81 | 34.37 | -0.52% | 963,237 |
| 2025-09-11 | 34.05 | 34.68 | 33.80 | 34.55 | +1.35% | 1,001,643 |
| 2025-09-10 | 34.13 | 34.35 | 33.92 | 34.09 | -0.18% | 1,191,181 |
| 2025-09-09 | 33.41 | 34.23 | 33.36 | 34.15 | +3.55% | 1,487,063 |
| 2025-09-08 | 33.02 | 33.16 | 32.62 | 32.98 | -0.09% | 631,833 |
| 2025-09-05 | 33.10 | 33.45 | 32.85 | 33.01 | +0.30% | 884,891 |
| 2025-09-04 | 32.54 | 33.46 | 32.42 | 32.91 | +1.07% | 935,599 |
| 2025-09-03 | 33.42 | 33.54 | 32.56 | 32.56 | -2.05% | 1,338,891 |
| 2025-09-02 | 33.91 | 33.92 | 33.05 | 33.24 | -2.35% | 1,929,002 |
| 2025-09-01 | 33.65 | 34.53 | 33.60 | 34.04 | +1.31% | 1,207,040 |
| 2025-08-29 | 33.76 | 34.03 | 33.36 | 33.60 | -0.83% | 823,666 |
| 2025-08-28 | 32.74 | 34.51 | 32.68 | 33.88 | +3.64% | 1,677,317 |
| 2025-08-27 | 33.18 | 33.46 | 32.61 | 32.69 | -1.27% | 1,165,582 |
| 2025-08-26 | 32.83 | 33.37 | 32.67 | 33.11 | -0.60% | 1,789,297 |
| 2025-08-25 | 33.67 | 33.81 | 33.24 | 33.31 | -0.74% | 733,522 |
| 2025-08-22 | 33.00 | 33.61 | 32.90 | 33.56 | +1.42% | 656,892 |
| 2025-08-21 | 33.45 | 33.53 | 33.05 | 33.09 | -1.43% | 655,499 |
| 2025-08-20 | 33.55 | 33.68 | 33.40 | 33.57 | -0.36% | 600,349 |
| 2025-08-19 | 32.76 | 33.84 | 32.74 | 33.69 | +3.19% | 1,260,497 |
| 2025-08-18 | 33.03 | 33.09 | 32.65 | 32.65 | -1.39% | 794,324 |
| 2025-08-15 | 32.75 | 33.26 | 32.75 | 33.11 | +1.47% | 762,476 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+4.38%). Worst month: Jun (-11.14%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Renault SA's (RNO.PA) latest close?
28.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is RNO.PA's 52-week high and low?
37.97 high and 24.66 low over the trailing 52 weeks, as of 2026-08-07.
What is Renault SA's strongest and weakest month historically?
Historically, RNO.PA's strongest calendar month has been Aug (average +4.38%) and its weakest Jun (average -11.14%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.