Renault SA (RNL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

47.92

+0.22

(+0.46%)

At close: 03:26PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	47.66	48.12	47.66	47.92	47.92	110
02 May 2024	46.52	47.97	46.52	47.70	47.70	100
30 Apr 2024	49.34	49.63	46.32	46.32	46.32	-
29 Apr 2024	48.84	49.54	48.84	49.40	49.40	-
26 Apr 2024	48.45	48.96	48.00	48.69	48.69	45
25 Apr 2024	48.79	49.06	48.08	48.15	48.15	225
24 Apr 2024	47.69	49.12	47.50	49.12	49.12	150
23 Apr 2024	48.00	48.00	46.87	47.65	47.65	35
22 Apr 2024	47.65	48.35	47.23	47.68	47.68	-
19 Apr 2024	48.29	48.29	46.88	47.92	47.92	-
18 Apr 2024	48.45	48.65	48.40	48.46	48.46	-
17 Apr 2024	48.16	48.89	47.88	48.89	48.89	416
16 Apr 2024	49.19	49.19	47.93	48.35	48.35	318
15 Apr 2024	50.36	51.06	50.00	51.06	51.06	-
12 Apr 2024	50.38	51.16	49.98	49.98	49.98	118
11 Apr 2024	50.10	50.30	49.74	50.28	50.28	-
10 Apr 2024	50.76	51.18	49.83	49.97	49.97	100
09 Apr 2024	50.90	51.20	50.60	50.60	50.60	790
08 Apr 2024	49.73	50.34	49.73	50.34	50.34	-
05 Apr 2024	48.51	49.87	48.51	49.87	49.87	735
04 Apr 2024	47.96	49.89	47.96	49.66	49.66	1,350
03 Apr 2024	47.49	48.17	47.22	48.03	48.03	380
02 Apr 2024	47.15	47.58	46.74	47.12	47.12	1,122
28 Mar 2024	46.44	47.07	46.44	47.01	47.01	580
27 Mar 2024	46.80	47.32	46.53	46.72	46.72	-
26 Mar 2024	45.54	46.44	45.54	46.42	46.42	95
25 Mar 2024	45.02	45.60	45.02	45.47	45.47	124
22 Mar 2024	44.83	45.53	44.83	45.32	45.32	4
21 Mar 2024	44.52	45.53	44.52	45.53	45.53	-
20 Mar 2024	43.71	44.62	43.71	44.55	44.55	200
19 Mar 2024	42.85	44.22	42.85	43.81	43.81	4,356
18 Mar 2024	42.70	43.92	42.70	43.24	43.24	-
15 Mar 2024	42.26	43.11	42.26	42.92	42.92	638
14 Mar 2024	42.12	43.49	42.12	42.18	42.18	-
13 Mar 2024	41.58	41.99	41.41	41.99	41.99	125
12 Mar 2024	39.81	41.26	39.65	40.96	40.96	400
11 Mar 2024	39.31	39.47	39.04	39.28	39.28	125
08 Mar 2024	39.13	39.85	39.13	39.49	39.49	523
07 Mar 2024	38.67	39.33	38.40	39.25	39.25	1,895
06 Mar 2024	37.97	39.13	37.97	38.84	38.84	200
05 Mar 2024	38.33	38.33	37.76	37.87	37.87	-
04 Mar 2024	38.90	38.90	38.35	38.35	38.35	-
01 Mar 2024	38.88	39.15	38.59	38.69	38.69	-
29 Feb 2024	38.72	38.90	38.30	38.90	38.90	-
28 Feb 2024	38.42	38.65	38.13	38.60	38.60	20
27 Feb 2024	37.78	38.40	37.78	38.33	38.33	-
26 Feb 2024	37.49	37.83	37.07	37.83	37.83	2,350
23 Feb 2024	37.49	37.87	37.37	37.37	37.37	-
22 Feb 2024	37.31	38.26	37.31	37.52	37.52	620
21 Feb 2024	36.57	37.10	36.57	36.94	36.94	2,350
20 Feb 2024	38.06	38.06	36.54	36.54	36.54	-
19 Feb 2024	38.26	38.44	38.13	38.17	38.17	150
16 Feb 2024	40.27	40.27	38.37	38.37	38.37	-
15 Feb 2024	39.99	40.22	38.15	40.07	40.07	276
14 Feb 2024	37.22	37.61	37.22	37.61	37.61	-
13 Feb 2024	37.69	37.72	37.00	37.35	37.35	-
12 Feb 2024	37.51	38.34	37.51	38.34	38.34	-
09 Feb 2024	35.50	37.40	35.50	37.31	37.31	-
08 Feb 2024	36.67	37.17	36.51	37.05	37.05	-
07 Feb 2024	35.49	36.58	35.41	36.33	36.33	-
06 Feb 2024	36.07	36.07	35.40	35.58	35.58	400
05 Feb 2024	35.71	36.59	35.71	35.92	35.92	-
02 Feb 2024	34.89	35.68	34.89	35.51	35.51	190
01 Feb 2024	34.83	35.31	34.83	34.99	34.99	-
31 Jan 2024	34.75	35.31	34.44	34.99	34.99	-
30 Jan 2024	35.00	35.19	34.28	34.75	34.75	-
29 Jan 2024	34.33	34.33	33.76	34.16	34.16	-
26 Jan 2024	34.15	34.43	34.15	34.43	34.43	70
25 Jan 2024	34.76	34.76	33.90	34.19	34.19	45
24 Jan 2024	35.31	35.31	34.62	34.96	34.96	-
23 Jan 2024	34.69	35.22	34.69	35.06	35.06	30
22 Jan 2024	34.44	34.89	34.44	34.70	34.70	-
19 Jan 2024	34.54	34.54	34.22	34.26	34.26	-
18 Jan 2024	33.89	34.67	33.83	34.56	34.56	140
17 Jan 2024	34.28	34.42	33.65	33.76	33.76	517
16 Jan 2024	34.63	34.63	34.01	34.01	34.01	-
15 Jan 2024	34.29	34.60	34.29	34.60	34.60	50
12 Jan 2024	35.92	35.92	34.52	34.68	34.68	400
11 Jan 2024	36.13	36.41	36.01	36.19	36.19	-
10 Jan 2024	36.00	36.11	35.76	35.76	35.76	100
09 Jan 2024	36.49	36.49	35.90	35.99	35.99	10
08 Jan 2024	36.26	36.42	35.74	36.28	36.28	-
05 Jan 2024	35.84	36.35	35.65	36.35	36.35	-
04 Jan 2024	36.40	36.40	36.04	36.08	36.08	-
03 Jan 2024	37.24	37.24	36.16	36.16	36.16	-
02 Jan 2024	36.92	37.47	36.77	37.21	37.21	-
29 Dec 2023	37.10	37.18	37.10	37.12	37.12	712
28 Dec 2023	37.56	37.56	37.07	37.07	37.07	-
27 Dec 2023	37.74	37.74	37.49	37.57	37.57	12
22 Dec 2023	37.88	38.03	37.65	37.65	37.65	-
21 Dec 2023	38.29	38.29	37.78	38.07	38.07	6
20 Dec 2023	39.19	39.19	38.48	38.48	38.48	-
19 Dec 2023	39.17	39.44	39.01	39.01	39.01	-
18 Dec 2023	39.04	39.37	39.04	39.12	39.12	-
15 Dec 2023	39.08	39.94	39.08	39.42	39.42	-
14 Dec 2023	37.08	39.15	37.08	39.15	39.15	-
13 Dec 2023	37.49	37.75	37.06	37.06	37.06	100
12 Dec 2023	38.10	38.10	37.47	37.69	37.69	-
11 Dec 2023	38.01	38.03	37.51	37.91	37.91	100
08 Dec 2023	37.65	38.10	36.97	38.10	38.10	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,498.88+1,168.71(+1.23%)

Renault SA (RNL.SG)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,498.88
+1,168.71(+1.23%)