Renault SA (RNO.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +0.8% vs the 50-day and -0.5% vs the 200-day average, 21.6% below the 52-week high and +13.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Renault SA trades 0.8% above its 50-day and 0.5% below its 200-day moving average. (as of 2026-10-30)

Renault designs, manufactures, sells, repairs, maintains and leases motor vehicles across Europe, Eurasia, Africa, the Middle East, Asia Pacific and the Americas. It operates an Automotive segment for cars and light commercial vehicles, a Sales Financing arm trading as Mobilize Financial Services, and a Mobility Services unit offering electric-vehicle and energy solutions under Mobilize Beyond Automotive.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RNO.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	28.12	28.13	27.54	27.65	-1.85%	1,146,248
2026-10-29	26.88	28.47	26.70	28.17	+6.91%	3,118,155
2026-10-28	26.05	26.42	25.65	26.35	+1.58%	1,287,611
2026-10-27	26.06	26.07	25.26	25.94	-0.99%	1,438,068
2026-10-26	26.05	26.59	25.94	26.20	+1.08%	1,285,107
2026-10-23	26.40	26.43	25.55	25.92	-2.81%	1,824,449
2026-10-22	26.76	26.87	26.30	26.67	-0.97%	1,219,769
2026-10-21	27.40	27.56	26.83	26.93	-2.92%	1,649,842
2026-10-20	27.50	28.22	27.08	27.74	+1.69%	1,660,309
2026-10-19	27.34	27.74	27.02	27.28	-1.12%	1,263,509
2026-10-16	26.89	27.80	26.84	27.59	+3.33%	1,965,763
2026-10-15	26.35	27.00	26.29	26.70	+0.87%	1,171,502
2026-10-14	27.40	27.49	26.45	26.47	-2.90%	1,298,698
2026-10-13	27.03	27.36	26.87	27.26	+1.56%	1,528,697
2026-10-12	26.99	27.44	26.70	26.84	+1.28%	2,014,904
2026-10-09	26.20	27.28	26.14	26.50	+1.77%	2,295,124
2026-10-08	26.60	26.63	25.88	26.04	-2.69%	1,312,292
2026-10-07	25.68	27.36	25.68	26.76	+3.72%	2,707,471
2026-10-06	25.57	25.80	24.87	25.80	+2.14%	1,947,068
2026-10-05	24.50	25.48	24.38	25.26	+2.35%	1,353,985
2026-10-02	25.55	25.64	24.66	24.68	-2.95%	1,718,106
2026-10-01	25.60	26.01	25.33	25.43	-1.81%	1,675,151
2026-09-30	26.06	26.46	25.90	25.90	-0.61%	1,171,528
2026-09-29	26.26	26.53	25.98	26.06	-1.03%	981,346
2026-09-28	26.57	26.79	26.33	26.33	+0.11%	880,863
2026-09-25	26.15	26.53	25.88	26.30	+0.57%	1,337,625
2026-09-24	26.46	26.69	25.97	26.15	-1.69%	1,467,672
2026-09-23	27.25	27.32	26.53	26.60	-2.42%	1,189,870
2026-09-22	27.07	27.54	26.60	27.26	+0.70%	1,650,434
2026-09-21	27.81	27.81	27.07	27.07	-1.24%	1,312,404
2026-09-18	28.55	28.55	27.05	27.41	-5.32%	4,052,494
2026-09-17	28.59	29.41	28.57	28.95	+2.41%	1,542,366
2026-09-16	29.45	29.60	28.13	28.27	-4.49%	2,268,130
2026-09-15	29.23	29.80	28.92	29.60	+0.82%	1,444,428
2026-09-14	29.80	30.44	29.22	29.36	-0.74%	2,000,590
2026-09-11	29.18	29.58	28.84	29.58	+2.28%	1,431,752
2026-09-10	29.20	29.53	28.92	28.92	-0.92%	1,215,745
2026-09-09	29.42	29.68	29.18	29.19	-1.32%	1,114,155
2026-09-08	29.19	29.87	28.98	29.58	+1.30%	1,019,927
2026-09-07	28.92	29.20	28.79	29.20	+0.21%	997,958
2026-09-04	29.15	29.74	28.92	29.14	+1.01%	1,940,658
2026-09-03	27.60	28.85	27.44	28.85	+4.19%	1,680,893
2026-09-02	28.82	28.85	27.69	27.69	-4.55%	2,045,577
2026-09-01	29.60	29.66	28.61	29.01	-2.39%	1,386,455
2026-08-31	29.43	30.07	29.22	29.72	+0.99%	2,127,208
2026-08-28	28.62	29.51	28.42	29.43	+3.63%	2,023,590
2026-08-27	27.19	28.45	27.12	28.40	+4.34%	1,883,478
2026-08-26	27.34	27.45	26.96	27.22	-0.62%	1,234,362
2026-08-25	28.23	28.52	27.17	27.39	-3.25%	1,283,877
2026-08-24	28.50	28.59	27.96	28.31	-1.12%	932,845
2026-08-21	28.42	28.81	27.71	28.63	+0.07%	978,366
2026-08-20	29.33	29.63	28.44	28.61	-1.99%	1,280,873
2026-08-19	28.59	29.24	28.57	29.19	+2.10%	1,161,311
2026-08-18	28.50	28.84	28.40	28.59	+0.70%	1,237,267
2026-08-17	28.64	28.80	28.21	28.39	-0.84%	901,191
2026-08-14	28.48	28.63	28.11	28.63	+1.42%	1,170,354
2026-08-13	28.40	28.55	28.08	28.23	-0.35%	656,310
2026-08-12	28.45	28.51	28.13	28.33	-0.74%	1,308,002
2026-08-11	28.65	28.75	28.42	28.54	-0.66%	942,560
2026-08-10	28.71	28.83	28.42	28.73	+0.31%	998,573
2026-08-07	28.20	28.69	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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+4.42%). Worst month: Jun (-11.14%). Based on 2 years of daily data (2025–2026).

Jan-3.41%
Feb+0.84%
Mar-6.36%
Apr-0.91%
May-2.04%
Jun-11.14%
Jul-7.42%
Aug+4.42%
Sep-4.24%
Oct-3.71%
Nov+0.06%
Dec+1.75%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Renault SA's (RNO.PA) latest close?

27.65 on 2026-10-30, from the Closelook data lake's daily price record.

What is RNO.PA's 52-week high and low?

37.97 high and 24.38 low over the trailing 52 weeks, as of 2026-10-30.

What is Renault SA's strongest and weakest month historically?

Historically, RNO.PA's strongest calendar month has been Aug (average +4.42%) 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 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RNO.PA?

Recovery attempt under the 200-day: Trades +0.8% vs the 50-day and -0.5% vs the 200-day average, 21.6% below the 52-week high and +13.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RNO.PA above its 50-day and 200-day moving averages?

Renault SA trades 0.8% above its 50-day and 0.5% below its 200-day moving average (3.5% above its 20-day). As of 2026-10-30.