
Renault S.A (RNL) | Historique des prix et rendements | 2021 - 2025
Graphique historique des prix Renault S.A
Données historiques des prix Renault S.A
Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
---|---|---|---|---|---|---|
7 oct. 2025 | €360,00 | -0,01% | €360,00 | €363,00 | €360,00 | 471 |
6 oct. 2025 | €360,05 | -0,81% | €363,00 | €363,00 | €360,00 | 339 |
3 oct. 2025 | €363,00 | -0,03% | €364,00 | €366,90 | €363,00 | 622 |
2 oct. 2025 | €363,10 | +0,86% | €360,00 | €365,00 | €360,00 | 676 |
1 oct. 2025 | €360,00 | 0,00% | €360,00 | €363,00 | €360,00 | 101 |
30 sept. 2025 | €360,00 | 0,00% | €360,00 | €362,99 | €355,90 | 267 |
29 sept. 2025 | €360,00 | +0,57% | €355,50 | €360,00 | €355,35 | 426 |
26 sept. 2025 | €357,96 | +0,72% | €355,01 | €357,97 | €355,01 | 210 |
25 sept. 2025 | €355,41 | +0,06% | €355,20 | €358,00 | €355,11 | 108 |
24 sept. 2025 | €355,20 | +0,06% | €355,21 | €356,00 | €355,20 | 31 |
23 sept. 2025 | €355,00 | -0,72% | €357,65 | €357,65 | €355,00 | 64 |
22 sept. 2025 | €357,56 | -0,68% | €356,10 | €357,56 | €355,02 | 70 |
19 sept. 2025 | €360,00 | +1,40% | €355,11 | €360,00 | €355,10 | 270 |
18 sept. 2025 | €355,04 | -0,49% | €357,00 | €359,00 | €355,04 | 246 |
17 sept. 2025 | €356,80 | +0,04% | €355,00 | €356,80 | €355,00 | 73 |
16 sept. 2025 | €356,66 | +0,47% | €356,00 | €356,66 | €355,00 | 26 |
15 sept. 2025 | €355,00 | +0,51% | €355,00 | €355,00 | €355,00 | 315 |
12 sept. 2025 | €353,21 | -0,50% | €355,00 | €355,00 | €353,21 | 228 |
11 sept. 2025 | €355,00 | -0,56% | €355,00 | €355,00 | €355,00 | 85 |
10 sept. 2025 | €357,00 | +0,56% | €355,00 | €357,00 | €355,00 | 175 |
9 sept. 2025 | €355,00 | 0,00% | €355,00 | €355,00 | €355,00 | 62 |
8 sept. 2025 | €355,00 | +0,71% | €354,99 | €355,00 | €354,99 | 138 |
5 sept. 2025 | €352,50 | -0,70% | €355,00 | €357,91 | €352,02 | 275 |
4 sept. 2025 | €355,00 | +1,43% | €351,99 | €355,00 | €351,99 | 360 |
3 sept. 2025 | €350,00 | -2,21% | €354,00 | €354,00 | €350,00 | 263 |
2 sept. 2025 | €357,91 | +2,26% | €352,00 | €357,91 | €350,03 | 151 |
1 sept. 2025 | €350,00 | 0,00% | €351,00 | €355,00 | €350,00 | 1,2K |
29 août 2025 | €350,00 | -0,84% | €355,00 | €355,00 | €350,00 | 405 |
28 août 2025 | €352,96 | +2,04% | €347,11 | €352,96 | €347,00 | 56 |
27 août 2025 | €345,91 | -1,17% | €352,00 | €352,00 | €345,91 | 381 |
26 août 2025 | €350,01 | -1,41% | €352,04 | €352,04 | €350,00 | 203 |
25 août 2025 | €355,00 | +0,85% | €352,00 | €356,00 | €352,00 | 326 |
22 août 2025 | €352,00 | +0,57% | €350,01 | €353,98 | €350,00 | 93 |
21 août 2025 | €350,00 | -1,05% | €351,98 | €353,68 | €350,00 | 242 |
20 août 2025 | €353,72 | +1,63% | €353,72 | €353,72 | €353,72 | 1 |
19 août 2025 | €348,05 | +0,01% | €352,89 | €354,50 | €348,05 | 30 |
18 août 2025 | €348,00 | -0,57% | €348,00 | €350,00 | €348,00 | 21 |
15 août 2025 | €350,00 | 0,00% | €350,00 | €355,58 | €347,05 | 27 |
14 août 2025 | €350,00 | 0,00% | €350,00 | €350,00 | €350,00 | 86 |
13 août 2025 | €350,00 | -0,42% | €351,00 | €352,00 | €350,00 | 206 |
12 août 2025 | €351,49 | +0,43% | €350,00 | €351,49 | €350,00 | 41 |
11 août 2025 | €350,00 | +1,23% | €346,00 | €350,00 | €345,53 | 233 |
8 août 2025 | €345,75 | +0,25% | €344,86 | €345,75 | €341,62 | 99 |
7 août 2025 | €344,89 | +1,07% | €343,98 | €344,89 | €340,20 | 271 |
6 août 2025 | €341,24 | -0,80% | €344,00 | €344,00 | €341,00 | 240 |
5 août 2025 | €344,00 | -0,54% | €345,00 | €345,00 | €343,99 | 143 |
4 août 2025 | €345,88 | +1,73% | €343,00 | €345,90 | €343,00 | 14 |
1 août 2025 | €340,00 | -1,75% | €350,50 | €357,94 | €340,00 | 1,1K |
31 juil. 2025 | €346,06 | +0,31% | €349,56 | €350,00 | €346,06 | 60 |
30 juil. 2025 | €345,00 | -0,46% | €345,10 | €349,97 | €345,00 | 547 |
29 juil. 2025 | €346,59 | +0,46% | €346,59 | €346,59 | €346,59 | 1 |
28 juil. 2025 | €345,00 | 0,00% | €344,00 | €346,58 | €343,50 | 56 |
25 juil. 2025 | €345,00 | 0,00% | €345,00 | €347,51 | €345,00 | 256 |
24 juil. 2025 | €345,00 | -0,28% | €342,00 | €345,00 | €342,00 | 374 |
23 juil. 2025 | €345,97 | -0,12% | €344,98 | €346,20 | €342,00 | 174 |
22 juil. 2025 | €346,39 | -0,03% | €346,00 | €346,39 | €341,11 | 203 |
21 juil. 2025 | €346,49 | +0,43% | €346,27 | €347,79 | €345,00 | 230 |
18 juil. 2025 | €345,00 | -0,84% | €345,14 | €347,50 | €345,00 | 78 |
17 juil. 2025 | €347,92 | -0,25% | €348,00 | €348,00 | €345,13 | 70 |
16 juil. 2025 | €348,78 | +0,09% | €348,00 | €348,98 | €345,00 | 167 |
Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
---|---|---|---|---|---|---|
6 oct. 2025 | €360,00 | -0,83% | €363,00 | €363,00 | €360,00 | 810 |
29 sept. 2025 | €363,00 | +1,41% | €355,50 | €366,90 | €355,35 | 2,1K |
22 sept. 2025 | €357,96 | -0,57% | €356,10 | €358,00 | €355,00 | 483 |
15 sept. 2025 | €360,00 | +1,92% | €355,00 | €360,00 | €355,00 | 930 |
8 sept. 2025 | €353,21 | +0,20% | €354,99 | €357,00 | €353,21 | 688 |
1 sept. 2025 | €352,50 | +0,71% | €351,00 | €357,91 | €350,00 | 2,2K |
25 août 2025 | €350,00 | -0,57% | €352,00 | €356,00 | €345,91 | 1,4K |
18 août 2025 | €352,00 | +0,57% | €348,00 | €354,50 | €348,00 | 387 |
11 août 2025 | €350,00 | +1,23% | €346,00 | €355,58 | €345,53 | 593 |
4 août 2025 | €345,75 | +1,69% | €343,00 | €345,90 | €340,20 | 767 |
28 juil. 2025 | €340,00 | -1,45% | €344,00 | €357,94 | €340,00 | 1,8K |
21 juil. 2025 | €345,00 | 0,00% | €346,27 | €347,79 | €341,11 | 1,2K |
14 juil. 2025 | €345,00 | 0,00% | €345,00 | €349,94 | €344,99 | 701 |
7 juil. 2025 | €345,00 | -1,43% | €350,01 | €350,01 | €341,12 | 1,2K |
30 juin 2025 | €350,00 | -0,09% | €350,89 | €353,82 | €345,00 | 573 |
23 juin 2025 | €350,30 | -1,32% | €355,00 | €355,01 | €340,00 | 1,9K |
16 juin 2025 | €355,00 | -1,39% | €360,00 | €360,98 | €351,55 | 1,2K |
9 juin 2025 | €360,00 | +1,40% | €359,98 | €360,99 | €355,01 | 996 |
2 juin 2025 | €355,04 | +1,44% | €350,11 | €360,00 | €350,05 | 2,4K |
26 mai 2025 | €350,01 | +1,78% | €342,00 | €361,50 | €340,00 | 2,5K |
19 mai 2025 | €343,90 | +2,81% | €334,50 | €347,00 | €334,50 | 2,0K |
12 mai 2025 | €334,50 | +2,06% | €325,04 | €334,90 | €325,03 | 1,8K |
5 mai 2025 | €327,74 | +0,84% | €321,39 | €327,88 | €321,39 | 985 |
28 avr. 2025 | €325,00 | +0,62% | €323,00 | €329,00 | €320,00 | 2,1K |
21 avr. 2025 | €323,00 | +0,01% | €320,00 | €323,00 | €320,00 | 1,5K |
14 avr. 2025 | €322,96 | -0,32% | €325,00 | €325,00 | €320,00 | 1,6K |
7 avr. 2025 | €324,00 | -3,28% | €335,00 | €335,00 | €320,50 | 1,7K |
31 mars 2025 | €335,00 | +1,48% | €334,98 | €340,00 | €334,98 | 2,2K |
24 mars 2025 | €330,11 | -2,48% | €338,50 | €338,50 | €330,00 | 1,1K |
17 mars 2025 | €338,50 | +1,92% | €333,00 | €338,50 | €332,15 | 1,6K |
10 mars 2025 | €332,11 | +0,47% | €332,99 | €335,30 | €332,00 | 507 |
3 mars 2025 | €330,55 | -0,14% | €335,89 | €341,75 | €330,00 | 1,1K |
24 févr. 2025 | €331,00 | -2,65% | €337,10 | €339,96 | €330,60 | 539 |
17 févr. 2025 | €340,00 | +3,03% | €333,64 | €345,90 | €333,64 | 1,1K |
10 févr. 2025 | €330,00 | +1,54% | €325,00 | €335,98 | €323,60 | 1,4K |
3 févr. 2025 | €325,00 | +0,93% | €322,00 | €329,00 | €321,05 | 1,5K |
27 janv. 2025 | €322,00 | -1,17% | €322,70 | €325,00 | €320,05 | 790 |
20 janv. 2025 | €325,80 | +1,50% | €320,00 | €326,50 | €319,02 | 471 |
13 janv. 2025 | €320,99 | -0,93% | €320,31 | €323,00 | €317,32 | 2,3K |
6 janv. 2025 | €324,00 | +1,22% | €320,10 | €324,00 | €318,00 | 912 |
30 déc. 2024 | €320,10 | -0,28% | €322,00 | €323,95 | €320,10 | 78 |
23 déc. 2024 | €321,00 | 0,00% | €320,01 | €323,77 | €320,00 | 690 |
16 déc. 2024 | €321,01 | -3,31% | €325,00 | €330,00 | €320,02 | 3,5K |
9 déc. 2024 | €331,99 | +3,75% | €320,00 | €333,00 | €320,00 | 3,0K |
2 déc. 2024 | €320,00 | -1,19% | €323,50 | €325,74 | €315,00 | 2,0K |
25 nov. 2024 | €323,86 | -2,70% | €331,90 | €331,96 | €320,00 | 2,5K |
18 nov. 2024 | €332,84 | -0,35% | €335,00 | €335,00 | €329,00 | 2,9K |
11 nov. 2024 | €334,00 | -0,30% | €335,03 | €337,38 | €333,00 | 1,6K |
4 nov. 2024 | €335,02 | -1,17% | €340,80 | €341,00 | €335,02 | 296 |
28 oct. 2024 | €339,00 | +3,32% | €328,00 | €341,00 | €326,04 | 1,5K |
21 oct. 2024 | €328,10 | -3,64% | €340,02 | €345,00 | €320,10 | 1,3K |
14 oct. 2024 | €340,50 | -1,58% | €345,50 | €345,50 | €340,01 | 1,3K |
7 oct. 2024 | €345,95 | +0,28% | €345,00 | €347,96 | €340,00 | 1,4K |
30 sept. 2024 | €345,00 | +1,32% | €345,99 | €348,00 | €338,00 | 2,2K |
23 sept. 2024 | €340,52 | -1,30% | €345,00 | €349,99 | €340,00 | 2,1K |
16 sept. 2024 | €345,00 | -2,57% | €353,10 | €356,95 | €345,00 | 1,4K |
9 sept. 2024 | €354,10 | -1,36% | €357,04 | €365,00 | €354,10 | 987 |
2 sept. 2024 | €359,00 | +1,70% | €352,98 | €365,00 | €350,00 | 1,7K |
26 août 2024 | €352,99 | +2,32% | €349,36 | €355,00 | €345,00 | 1,5K |
19 août 2024 | €345,00 | 0,00% | €345,49 | €352,00 | €338,11 | 2,0K |
Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
---|---|---|---|---|---|---|
1 oct. 2025 | €360,00 | 0,00% | €360,00 | €366,90 | €360,00 | 2,2K |
1 sept. 2025 | €360,00 | +2,86% | €351,00 | €362,99 | €350,00 | 5,0K |
1 août 2025 | €350,00 | +1,14% | €350,50 | €357,94 | €340,00 | 4,3K |
1 juil. 2025 | €346,06 | -1,41% | €346,40 | €353,82 | €341,11 | 4,3K |
1 juin 2025 | €351,00 | +0,28% | €350,11 | €360,99 | €340,00 | 6,6K |
1 mai 2025 | €350,01 | +9,38% | €322,90 | €361,50 | €320,10 | 8,3K |
1 avr. 2025 | €320,00 | -4,48% | €338,48 | €340,00 | €320,00 | 7,0K |
1 mars 2025 | €335,00 | +1,21% | €335,89 | €341,75 | €330,00 | 5,5K |
1 févr. 2025 | €331,00 | +2,80% | €322,00 | €345,90 | €321,05 | 4,6K |
1 janv. 2025 | €322,00 | -0,36% | €323,10 | €326,50 | €317,32 | 4,5K |
1 déc. 2024 | €323,15 | -0,22% | €323,50 | €333,00 | €315,00 | 9,2K |
1 nov. 2024 | €323,86 | -4,29% | €335,00 | €341,00 | €320,00 | 7,4K |
1 oct. 2024 | €338,38 | -2,45% | €338,00 | €348,00 | €320,10 | 7,2K |
1 sept. 2024 | €346,89 | -1,73% | €352,98 | €365,00 | €339,00 | 6,6K |
1 août 2024 | €352,99 | +3,03% | €340,02 | €355,00 | €335,10 | 5,4K |
1 juil. 2024 | €342,62 | +3,82% | €332,00 | €345,00 | €330,00 | 6,7K |
1 juin 2024 | €330,00 | -0,03% | €330,00 | €343,70 | €325,20 | 9,4K |
1 mai 2024 | €330,11 | +3,86% | €319,94 | €333,30 | €310,01 | 15,5K |
1 avr. 2024 | €317,84 | +0,27% | €314,49 | €323,00 | €314,04 | 4,6K |
1 mars 2024 | €316,99 | +3,37% | €313,78 | €317,00 | €307,01 | N/A |
1 févr. 2024 | €306,67 | +0,55% | €302,55 | €313,00 | €302,55 | N/A |
1 janv. 2024 | €305,00 | +4,10% | €294,99 | €312,90 | €294,99 | N/A |
1 déc. 2023 | €293,00 | +1,04% | €292,00 | €299,99 | €287,04 | N/A |
1 nov. 2023 | €289,99 | +2,07% | €285,00 | €296,20 | €271,20 | N/A |
1 oct. 2023 | €284,10 | -4,66% | €298,00 | €300,29 | €279,05 | N/A |
1 sept. 2023 | €298,00 | -2,30% | €303,00 | €304,88 | €292,22 | N/A |
1 août 2023 | €305,00 | +5,17% | €287,00 | €305,10 | €280,00 | N/A |
1 juil. 2023 | €290,00 | -5,84% | €308,99 | €312,00 | €284,00 | 674 |
1 juin 2023 | €308,00 | -0,96% | €312,00 | €319,00 | €302,02 | 7,7K |
1 mai 2023 | €311,00 | +0,32% | €307,02 | €323,00 | €307,02 | 3,3K |
1 avr. 2023 | €310,00 | -1,22% | €309,00 | €327,00 | €308,00 | 6,4K |
1 mars 2023 | €313,83 | -10,33% | €351,00 | €351,49 | €301,00 | 7,1K |
1 févr. 2023 | €350,00 | +2,34% | €340,11 | €366,20 | €336,00 | 5,5K |
1 janv. 2023 | €342,00 | +26,40% | €267,12 | €344,00 | €267,12 | 5,4K |
1 déc. 2022 | €270,58 | -7,02% | €291,50 | €292,70 | €265,00 | 9,3K |
1 nov. 2022 | €291,00 | +3,76% | €280,46 | €291,50 | €270,00 | 6,3K |
1 oct. 2022 | €280,46 | -4,93% | €295,00 | €299,98 | €270,00 | 6,0K |
1 sept. 2022 | €295,00 | -7,23% | €317,98 | €317,98 | €295,00 | 4,2K |
1 août 2022 | €317,98 | -0,16% | €320,00 | €327,90 | €307,02 | 2,4K |
1 juil. 2022 | €318,50 | -0,47% | €320,00 | €328,75 | €304,01 | 5,6K |
1 juin 2022 | €320,00 | -9,86% | €355,00 | €369,46 | €319,00 | 4,1K |
1 mai 2022 | €355,00 | -5,68% | €379,48 | €379,48 | €350,05 | 1,2K |
1 avr. 2022 | €376,39 | -12,43% | €389,06 | €398,95 | €376,00 | 2,1K |
1 févr. 2022 | €429,80 | -2,18% | €435,50 | €443,00 | €418,13 | 2,2K |
1 janv. 2022 | €439,39 | -0,59% | €441,00 | €443,65 | €434,20 | 1,8K |
1 déc. 2021 | €442,00 | +2,55% | €431,25 | €446,00 | €425,00 | 5,5K |
1 nov. 2021 | €431,03 | +0,24% | €431,40 | €445,90 | €410,70 | 1,6K |
1 oct. 2021 | €430,00 | 0,00% | €443,97 | €451,00 | €419,00 | 1,7K |
Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
---|---|---|---|---|---|---|
2025 | €360,00 | +11,40% | €323,10 | €366,90 | €317,32 | 52,2K |
2024 | €323,15 | +10,29% | €294,99 | €365,00 | €294,99 | 71,9K |
2023 | €293,00 | +8,29% | €267,12 | €366,20 | €267,12 | 36,1K |
2022 | €270,58 | -38,78% | €441,00 | €443,65 | €265,00 | 45,2K |
2021 | €442,00 | 0,00% | €443,97 | €451,00 | €410,70 | 8,7K |
Comment Renault S.A a performé Par rapport au marché
Rendements des prix de l'action Renault S.A vs pairs par période
Rendements comparatifs (%)
Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
Renault S.A | 4,06 % | 26,32 % | -20,00 % | -20,00 % | -20,00 % | -20,00 % | |
Stellantis N.V | -25,60 % | -26,75 % | 37,77 % | 30,77 % | 30,77 % | 30,77 % | |
Renault S.A | -3,22 % | 16,62 % | 57,07 % | -53,50 % | 12,30 % | 12,30 % | |
Hopium S.A | 0,00 % | -99,93 % | -99,82 % | -99,82 % | -99,82 % | -99,82 % | |
LVMH Moët Hennessy | -16,44 % | -10,53 % | 34,28 % | 232,19 % | 356,92 % | 356,92 % | |
Hermès International | 1,08 % | 73,09 % | 178,84 % | 526,10 % | 1 153,12 % | 3 308,52 % | |
CAC 40 | Market | 7,16 % | 37,75 % | 63,37 % | 71,90 % | 114,75 % | 78,45 % |
Calculez vos rendements d'investissement Renault S.A
Analyse de performance d'investissement à long terme
Renault S.A stock price in Oct 2021 was €449,98, A €1 000,00 lump sum investment in Renault S.A made 4 years ago would be worth approximately €800,04 today, representing a negative return of -20,00 %. This translates to an annualized return (CAGR) of -5,44 %.
Scénario d'investissement 3 années 11 mois (Oct 2021 - Oct 2025)
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Renault S.A (RNL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Renault S.A a délivré un rendement total de 4,1%.
- Plus haut 52 semaines a atteint 366,90 EUR le October 3, 2025.
- Plus bas 52 semaines a touché 315,00 EUR le December 3, 2024.
- Prix actuel se négocie à 360,00 EUR en date du October 8, 2025.
- Quel est le rendement total de l'action Renault S.A (RNL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 EUR dans Renault S.A (rnl) aurait grandi à approximativement 8 000,00 EUR en date du October 8, 2025, représentant un rendement total de -20,0%.
Cela représente un taux de croissance annuel composé (TCAC) de -4,4% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Renault S.A se compare-t-il au secteur Consumer Cyclical ?
Renault S.A (rnl) a délivré un rendement annualisé de -2,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 EUR investi dans Renault S.A aurait grandi à 8 000,00 EUR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Cyclical pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Renault S.A ?
Renault S.A (rnl) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 26,3%.
- Quelle est la plus longue période de croissance annuelle consécutive que Renault S.A a historiquement atteinte ?
Renault S.A (rnl) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+4,1%), 3 years (+26,3%)
Rendements négatifs : 5 years (-20,0%), 10 years (-20,0%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.