Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Milan - Delayed Quote EUR

Renault SA (1RNO.MI)

Compare

47.42

-0.15

(-0.32%)

At close: March 10 at 5:29:50 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	47.78	47.78	46.56	47.42	47.42	5,328
Mar 7, 2025	48.13	48.32	47.02	47.57	47.57	1,512
Mar 6, 2025	49.47	49.47	48.33	49.09	49.09	1,062
Mar 5, 2025	49.54	50.20	49.54	49.58	49.58	1,606
Mar 4, 2025	49.16	49.17	47.47	47.96	47.96	4,502
Mar 3, 2025	49.66	52.48	49.66	50.60	50.60	5,198
Feb 28, 2025	48.97	49.85	48.61	49.84	49.84	651
Feb 27, 2025	49.10	50.04	49.06	49.73	49.73	1,603
Feb 26, 2025	48.48	49.62	47.86	49.62	49.62	1,830
Feb 25, 2025	46.87	48.60	46.87	48.58	48.58	1,611
Feb 24, 2025	48.78	49.33	48.28	49.04	49.04	893
Feb 21, 2025	49.30	49.79	48.36	48.73	48.73	6,586
Feb 20, 2025	50.42	50.84	49.00	49.07	49.07	6,135
Feb 19, 2025	51.94	52.12	51.32	51.24	51.24	289
Feb 18, 2025	52.48	52.56	52.34	52.62	52.62	472
Feb 17, 2025	52.48	52.78	52.44	52.54	52.54	1,119
Feb 14, 2025	52.00	52.60	52.00	52.50	52.50	3,202
Feb 13, 2025	50.34	52.02	50.30	51.82	51.82	3,613
Feb 12, 2025	49.92	49.93	49.41	49.87	49.87	3,850
Feb 11, 2025	48.99	48.99	48.99	48.91	48.91	36
Feb 10, 2025	49.77	49.89	49.50	49.50	49.50	407
Feb 7, 2025	48.83	50.02	48.83	49.10	49.10	1,153
Feb 6, 2025	47.64	49.08	47.64	48.81	48.81	1,756
Feb 5, 2025	47.65	47.78	47.43	47.73	47.73	1,740
Feb 4, 2025	49.41	49.59	49.05	49.29	49.29	435
Feb 3, 2025	48.05	49.49	47.95	49.37	49.37	609
Jan 31, 2025	49.84	50.00	49.69	49.62	49.62	3,377
Jan 30, 2025	49.83	49.91	49.69	49.83	49.83	284
Jan 29, 2025	49.59	49.59	49.28	49.57	49.57	120
Jan 28, 2025	49.09	49.51	48.87	49.14	49.14	771
Jan 27, 2025	49.09	49.29	48.93	49.13	49.13	364
Jan 24, 2025	49.12	50.10	49.12	49.09	49.09	418
Jan 23, 2025	49.69	49.69	48.20	48.47	48.47	505
Jan 22, 2025	49.17	49.50	49.17	49.69	49.69	622
Jan 21, 2025	47.72	48.30	47.72	48.27	48.27	777
Jan 20, 2025	48.81	48.81	48.46	48.29	48.29	971
Jan 17, 2025	48.40	49.57	48.38	48.72	48.72	2,939
Jan 16, 2025	48.40	49.50	48.40	48.51	48.51	3,674
Jan 15, 2025	46.79	47.50	46.79	47.65	47.65	222
Jan 14, 2025	46.50	47.11	46.50	46.57	46.57	679
Jan 13, 2025	46.03	46.03	45.55	45.68	45.68	1,316
Jan 10, 2025	45.53	45.53	45.40	45.53	45.53	357
Jan 9, 2025	46.56	46.56	46.11	46.08	46.08	174
Jan 8, 2025	47.27	47.27	46.67	47.02	47.02	497
Jan 7, 2025	47.26	47.63	47.23	47.36	47.36	298
Jan 6, 2025	46.03	47.95	46.03	47.08	47.08	1,146
Jan 3, 2025	46.80	46.80	46.71	46.03	46.03	376
Jan 2, 2025	46.71	47.00	46.53	47.07	47.07	164
Dec 30, 2024	46.90	47.05	46.80	46.64	46.64	239
Dec 27, 2024	46.84	47.06	46.73	46.95	46.95	5,845
Dec 23, 2024	46.43	46.51	46.31	46.30	46.30	2,328
Dec 20, 2024	50.00	50.00	45.48	46.94	46.94	612
Dec 19, 2024	47.29	47.59	46.56	46.54	46.54	602
Dec 18, 2024	47.17	47.50	46.60	46.85	46.85	8,253
Dec 17, 2024	44.15	44.89	44.15	44.37	44.37	712
Dec 16, 2024	44.89	44.91	43.69	44.13	44.13	2,571
Dec 13, 2024	44.79	45.28	44.70	44.77	44.77	5,229
Dec 12, 2024	44.32	44.57	44.23	44.21	44.21	1,652
Dec 11, 2024	44.50	44.56	43.90	44.06	44.06	2,922
Dec 10, 2024	43.73	44.10	43.73	44.15	44.15	1,498
Dec 9, 2024	44.05	44.21	43.60	43.75	43.75	3,033
Dec 6, 2024	42.78	44.15	42.78	43.88	43.88	10,447
Dec 5, 2024	42.10	42.90	42.10	42.81	42.81	3,052
Dec 4, 2024	39.96	42.08	39.96	41.77	41.77	2,578
Dec 3, 2024	39.73	40.00	39.73	39.79	39.79	1,383
Dec 2, 2024	39.77	40.25	38.70	39.41	39.41	2,548
Nov 29, 2024	39.29	40.64	39.29	40.65	40.65	98
Nov 28, 2024	39.66	39.66	39.66	39.66	39.66	-
Nov 27, 2024	38.66	38.95	38.44	39.24	39.24	402
Nov 26, 2024	39.41	39.63	39.41	39.45	39.45	507
Nov 25, 2024	39.91	39.91	39.16	40.02	40.02	1,488
Nov 22, 2024	41.01	41.01	39.77	40.24	40.24	807
Nov 21, 2024	40.10	40.57	40.00	40.53	40.53	510
Nov 20, 2024	41.13	41.13	40.97	40.51	40.51	357
Nov 19, 2024	40.64	41.52	40.64	41.52	41.52	40
Nov 18, 2024	41.64	41.80	41.25	41.79	41.79	488
Nov 15, 2024	41.45	41.45	41.33	41.12	41.12	257
Nov 14, 2024	40.80	41.29	40.79	41.22	41.22	1,289
Nov 13, 2024	40.47	40.47	40.00	40.37	40.37	858
Nov 12, 2024	40.68	40.89	40.68	40.77	40.77	177
Nov 11, 2024	40.63	41.10	40.63	40.91	40.91	177
Nov 8, 2024	40.50	40.70	40.50	40.56	40.56	427
Nov 7, 2024	39.91	40.65	39.87	40.52	40.52	1,223
Nov 6, 2024	40.76	42.18	40.46	40.44	40.44	8,030
Nov 5, 2024	40.80	40.87	40.47	40.78	40.78	278
Nov 4, 2024	41.57	41.57	40.87	40.86	40.86	529
Nov 1, 2024	41.15	41.15	41.09	41.10	41.10	215
Oct 31, 2024	41.58	41.89	41.56	41.76	41.76	381
Oct 30, 2024	42.14	42.20	41.73	42.01	42.01	1,637
Oct 29, 2024	43.75	43.78	43.07	42.74	42.74	248
Oct 28, 2024	44.30	44.30	42.70	43.30	43.30	985
Oct 25, 2024	42.00	43.52	42.00	43.08	43.08	4,304
Oct 24, 2024	41.77	43.50	41.37	42.11	42.11	6,677
Oct 23, 2024	41.70	41.75	40.49	40.34	40.34	1,894
Oct 22, 2024	40.69	40.77	40.53	40.86	40.86	413
Oct 21, 2024	40.42	40.71	40.19	40.51	40.51	834
Oct 18, 2024	40.34	41.00	40.28	40.42	40.42	1,091
Oct 17, 2024	40.12	40.80	40.12	40.39	40.39	1,904
Oct 16, 2024	39.75	40.12	39.75	40.07	40.07	2,210
Oct 15, 2024	39.31	39.31	38.71	39.09	39.09	1,119
Oct 14, 2024	39.09	39.49	37.47	37.47	37.47	643
Oct 11, 2024	39.35	39.70	38.90	38.90	38.90	336
Oct 10, 2024	39.27	39.27	39.27	39.27	39.27	-
Oct 9, 2024	38.16	39.74	38.14	39.74	39.74	4,584
Oct 8, 2024	39.52	39.52	36.00	36.00	36.00	2,624
Oct 7, 2024	37.18	37.18	36.40	36.86	36.86	722
Oct 4, 2024	36.26	37.20	36.03	36.96	36.96	3,138
Oct 3, 2024	36.42	36.43	35.63	35.82	35.82	1,895
Oct 2, 2024	37.38	37.51	36.50	36.56	36.56	4,268
Oct 1, 2024	38.78	38.78	37.50	37.56	37.56	4,402
Sep 30, 2024	40.25	40.25	38.60	38.93	38.93	6,770
Sep 27, 2024	40.78	41.39	40.78	41.31	41.31	2,092
Sep 26, 2024	40.00	40.11	39.95	39.94	39.94	131
Sep 25, 2024	38.99	39.14	38.93	38.93	38.93	857
Sep 24, 2024	39.75	39.84	39.48	39.42	39.42	415
Sep 23, 2024	38.19	39.10	37.96	38.78	38.78	1,871
Sep 20, 2024	38.32	38.99	37.60	38.31	38.31	1,059
Sep 19, 2024	39.74	40.01	39.56	39.29	39.29	150
Sep 18, 2024	39.48	39.56	39.44	39.39	39.39	37
Sep 17, 2024	38.73	39.50	38.73	39.33	39.33	673
Sep 16, 2024	39.09	39.09	38.30	38.75	38.75	237
Sep 13, 2024	38.75	39.40	38.54	39.14	39.14	2,102
Sep 12, 2024	39.14	39.14	38.10	38.11	38.11	1,729
Sep 11, 2024	38.78	38.88	37.84	38.51	38.51	1,316
Sep 10, 2024	39.32	39.32	37.51	38.41	38.41	2,539
Sep 9, 2024	40.31	40.31	39.60	39.52	39.52	1,735
Sep 6, 2024	41.02	41.08	40.02	40.01	40.01	1,059
Sep 5, 2024	41.08	41.95	41.08	41.44	41.44	157
Sep 3, 2024	42.20	42.22	41.50	41.67	41.67	663
Sep 2, 2024	42.17	42.87	42.11	42.87	42.87	893
Aug 30, 2024	43.01	43.02	43.01	42.89	42.89	28
Aug 29, 2024	43.08	43.20	43.08	43.17	43.17	58
Aug 28, 2024	43.22	43.22	42.88	42.92	42.92	46
Aug 27, 2024	43.72	43.72	43.18	43.22	43.22	900
Aug 26, 2024	43.42	43.48	43.37	43.31	43.31	88
Aug 23, 2024	43.50	43.50	43.32	43.27	43.27	5,185
Aug 22, 2024	43.04	43.04	42.86	43.07	43.07	297
Aug 21, 2024	42.80	43.16	42.70	43.12	43.12	253
Aug 20, 2024	42.50	42.80	42.50	42.44	42.44	1,461
Aug 19, 2024	42.00	42.50	41.95	42.50	42.50	75
Aug 16, 2024	41.60	41.88	41.42	41.42	41.42	390
Aug 14, 2024	40.58	40.64	40.58	40.30	40.30	14
Aug 13, 2024	40.00	40.14	39.92	40.21	40.21	424
Aug 12, 2024	40.78	40.83	40.28	40.19	40.19	2,045
Aug 9, 2024	40.72	41.00	40.46	40.54	40.54	365
Aug 8, 2024	40.00	40.25	39.80	40.38	40.38	665
Aug 7, 2024	41.00	41.54	40.96	40.32	40.32	1,570
Aug 6, 2024	40.92	40.92	39.50	39.75	39.75	2,041
Aug 5, 2024	40.07	40.58	39.42	40.37	40.37	3,371
Aug 2, 2024	43.00	43.00	41.50	41.77	41.77	2,451
Aug 1, 2024	44.54	44.54	43.20	43.40	43.40	1,402
Jul 31, 2024	44.23	44.38	44.16	44.68	44.68	172
Jul 30, 2024	44.48	44.54	43.92	44.12	44.12	693
Jul 29, 2024	43.97	44.05	43.26	43.26	43.26	1,040
Jul 26, 2024	43.62	44.53	43.04	43.95	43.95	4,994
Jul 25, 2024	47.50	47.50	41.90	43.68	43.68	10,891
Jul 24, 2024	47.45	47.84	47.34	47.55	47.55	2,959
Jul 23, 2024	48.34	48.66	47.70	47.80	47.80	623
Jul 22, 2024	48.60	48.60	48.28	48.34	48.34	860
Jul 19, 2024	48.90	48.90	48.22	48.24	48.24	725
Jul 18, 2024	50.22	50.22	49.18	49.13	49.13	257
Jul 17, 2024	49.92	49.96	49.81	49.62	49.62	168
Jul 16, 2024	49.94	50.06	49.76	50.02	50.02	147
Jul 15, 2024	49.88	50.34	49.73	50.18	50.18	734
Jul 12, 2024	49.98	50.50	49.98	50.20	50.20	638
Jul 11, 2024	49.54	49.99	49.30	49.30	49.30	358
Jul 10, 2024	49.00	49.40	48.80	48.80	48.80	1,295
Jul 9, 2024	48.92	49.22	48.72	49.15	49.15	285
Jul 8, 2024	49.84	50.44	49.84	49.88	49.88	4,386
Jul 5, 2024	50.42	50.70	49.86	49.92	49.92	312
Jul 4, 2024	49.94	50.86	49.94	50.30	50.30	893
Jul 3, 2024	50.00	50.30	49.72	49.72	49.72	2,976
Jul 2, 2024	48.06	49.00	48.00	49.08	49.08	243
Jul 1, 2024	49.69	49.69	48.58	48.17	48.17	510
Jun 28, 2024	47.24	48.00	47.24	47.71	47.71	441
Jun 27, 2024	46.54	47.65	45.86	47.30	47.30	5,103
Jun 26, 2024	48.26	48.26	47.04	47.06	47.06	2,162
Jun 25, 2024	48.40	48.40	48.00	48.27	48.27	503
Jun 24, 2024	48.65	49.25	48.30	48.63	48.63	792
Jun 21, 2024	48.52	48.66	48.52	48.64	48.64	132
Jun 20, 2024	49.99	50.20	49.68	50.14	50.14	1,703
Jun 19, 2024	49.58	50.32	49.58	50.02	50.02	480
Jun 18, 2024	49.32	49.80	49.06	49.54	49.54	2,456
Jun 17, 2024	48.15	49.42	48.15	48.66	48.66	2,560
Jun 14, 2024	49.62	49.62	47.30	47.30	47.30	2,919
Jun 13, 2024	49.90	49.90	49.24	49.27	49.27	534
Jun 12, 2024	50.20	51.10	50.20	50.96	50.96	840
Jun 11, 2024	52.08	52.18	50.38	50.56	50.56	959
Jun 10, 2024	50.12	51.54	50.12	51.36	51.36	2,002
Jun 7, 2024	50.70	51.22	50.64	50.92	50.92	1,033
Jun 6, 2024	52.10	52.10	51.54	52.08	52.08	353
Jun 5, 2024	52.94	53.20	52.24	52.18	52.18	2,336
Jun 4, 2024	53.38	53.38	52.28	52.52	52.52	1,085
Jun 3, 2024	54.26	54.50	53.76	53.76	53.76	679
May 31, 2024	53.96	53.96	52.84	53.52	53.52	1,954
May 30, 2024	53.02	54.44	53.02	53.64	53.64	6,147
May 29, 2024	52.20	53.56	52.20	53.28	53.28	6,576
May 28, 2024	50.38	52.08	50.38	51.68	51.68	8,719
May 27, 2024	49.86	50.54	49.86	50.48	50.48	2,588
May 24, 2024	48.34	50.52	48.34	50.38	50.38	2,792
May 23, 2024	48.43	48.46	47.60	47.74	47.74	973
May 22, 2024	1.85 Dividend
May 22, 2024	47.40	48.09	46.70	48.07	48.07	6,000
May 21, 2024	49.17	49.86	48.70	49.24	47.39	3,331
May 20, 2024	50.20	50.28	49.80	49.87	48.00	6,253
May 17, 2024	50.10	50.24	49.80	50.22	48.33	3,327
May 16, 2024	49.76	49.78	49.32	49.80	47.93	3,574
May 15, 2024	49.86	50.14	49.40	50.00	48.12	4,923
May 14, 2024	49.80	50.00	49.59	49.79	47.92	1,127
May 13, 2024	49.00	49.50	49.00	49.29	47.44	5,320
May 10, 2024	48.08	48.38	48.05	48.21	46.40	720
May 9, 2024	48.58	48.68	48.34	48.38	46.56	1,378
May 8, 2024	47.88	48.36	47.77	47.86	46.06	266
May 7, 2024	48.47	48.47	47.70	48.00	46.20	442
May 6, 2024	48.24	48.50	48.18	48.10	46.29	360
May 3, 2024	48.00	48.20	47.72	48.06	46.25	2,477
May 2, 2024	46.93	48.15	46.93	47.84	46.04	6,867
Apr 30, 2024	49.36	49.36	46.00	46.39	44.65	4,087
Apr 29, 2024	46.30	49.40	46.30	49.44	47.58	1,515
Apr 26, 2024	47.96	48.90	47.96	48.62	46.79	813
Apr 25, 2024	48.82	48.93	47.96	47.99	46.19	856
Apr 24, 2024	47.75	49.28	47.54	48.80	46.97	1,970
Apr 23, 2024	48.34	48.34	46.48	47.52	45.73	3,046
Apr 22, 2024	48.37	48.38	47.22	47.40	45.62	5,067
Apr 19, 2024	47.90	48.02	46.80	47.48	45.70	3,071
Apr 18, 2024	48.71	49.00	48.50	48.94	47.10	2,775
Apr 17, 2024	48.22	48.96	47.91	48.44	46.62	2,691
Apr 16, 2024	49.34	49.34	47.84	47.98	46.18	3,321
Apr 15, 2024	50.08	51.10	49.96	50.24	48.35	1,243
Apr 12, 2024	50.96	51.28	49.94	50.12	48.24	1,176
Apr 11, 2024	49.86	50.34	49.48	50.18	48.29	2,447
Apr 10, 2024	51.00	51.40	49.89	50.24	48.35	4,225
Apr 9, 2024	50.68	51.26	50.50	50.60	48.70	5,489
Apr 8, 2024	49.69	50.90	49.69	50.40	48.51	3,095
Apr 5, 2024	48.33	49.80	48.31	49.81	47.94	5,910
Apr 4, 2024	48.23	50.06	48.20	49.53	47.67	17,811
Apr 3, 2024	47.60	48.26	47.20	47.20	45.43	6,053
Apr 2, 2024	46.81	47.78	46.77	47.35	45.57	8,336
Mar 28, 2024	46.52	47.08	46.52	46.78	45.02	4,243
Mar 27, 2024	47.30	47.36	46.18	46.22	44.49	5,731
Mar 26, 2024	45.80	46.76	45.80	46.72	44.96	4,222
Mar 25, 2024	45.50	45.68	44.94	45.72	44.00	1,087
Mar 22, 2024	45.20	45.59	45.18	45.47	43.76	1,651
Mar 21, 2024	45.18	45.62	45.00	45.19	43.49	2,285
Mar 20, 2024	44.03	44.62	43.80	44.54	42.87	2,590
Mar 19, 2024	43.75	44.28	43.75	43.90	42.26	1,555
Mar 18, 2024	44.39	44.39	42.49	43.12	41.50	1,213
Mar 15, 2024	42.42	43.20	42.42	42.92	41.31	1,401
Mar 14, 2024	42.20	43.59	42.20	42.46	40.86	6,493
Mar 13, 2024	41.35	42.10	41.30	41.87	40.29	5,335
Mar 12, 2024	39.70	41.61	39.70	41.61	40.05	8,404
Mar 11, 2024	39.00	39.42	38.92	39.67	38.18	826

1BMW.MI Bayerische Motoren Werke Aktiengesellschaft

85.80

+2.63%

1MBG.MI Mercedes-Benz Group AG

61.79

+1.88%

1VOW3.MI Volkswagen AG

110.00

+1.62%

BY6.F BYD Company Limited

40.09

-3.84%

STLAM.MI Stellantis N.V.

11.95

+2.59%

MBG.DE Mercedes-Benz Group AG

61.96

+2.08%

P911.DE Dr. Ing. h.c. F. Porsche AG

57.88

+5.01%

RACE.MI Ferrari N.V.

407.10

-1.26%

BMW.DE Bayerische Motoren Werke Aktiengesellschaft

85.66

+2.44%

VOW3.DE Volkswagen AG

110.15

+1.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Renault SA (1RNO.MI)

Related Tickers