Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
7.82
-0.04 (-0.51%)
Aug 29, 2025, 3:58 PM EDT
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.85 | 7.86 | 7.76 | 7.82 | 7.82 | -0.51% | 33,503 |
| Aug 28, 2025 | 7.85 | 7.90 | 7.84 | 7.86 | 7.86 | 4.24% | 76,091 |
| Aug 27, 2025 | 7.58 | 7.59 | 7.52 | 7.54 | 7.54 | -1.76% | 37,964 |
| Aug 26, 2025 | 7.70 | 7.72 | 7.64 | 7.68 | 7.68 | 0.18% | 25,791 |
| Aug 25, 2025 | 7.83 | 7.83 | 7.66 | 7.66 | 7.66 | -1.91% | 38,749 |
| Aug 22, 2025 | 7.64 | 7.84 | 7.64 | 7.81 | 7.81 | 2.36% | 33,094 |
| Aug 21, 2025 | 7.64 | 7.67 | 7.57 | 7.63 | 7.63 | -1.68% | 168,796 |
| Aug 20, 2025 | 7.77 | 7.80 | 7.75 | 7.76 | 7.76 | - | 61,847 |
| Aug 19, 2025 | 7.75 | 7.84 | 7.75 | 7.76 | 7.76 | 2.65% | 70,447 |
| Aug 18, 2025 | 7.60 | 7.60 | 7.55 | 7.56 | 7.56 | -1.56% | 42,699 |
| Aug 15, 2025 | 7.68 | 7.73 | 7.68 | 7.68 | 7.68 | 1.72% | 30,785 |
| Aug 14, 2025 | 7.54 | 7.58 | 7.51 | 7.55 | 7.55 | -1.05% | 56,705 |
| Aug 13, 2025 | 7.63 | 7.67 | 7.58 | 7.63 | 7.63 | 1.06% | 61,736 |
| Aug 12, 2025 | 7.46 | 7.57 | 7.46 | 7.55 | 7.55 | 1.48% | 68,423 |
| Aug 11, 2025 | 7.49 | 7.50 | 7.44 | 7.44 | 7.44 | -0.80% | 51,359 |
| Aug 8, 2025 | 7.43 | 7.52 | 7.42 | 7.50 | 7.50 | 2.32% | 95,613 |
| Aug 7, 2025 | 7.33 | 7.35 | 7.29 | 7.33 | 7.33 | 1.95% | 86,281 |
| Aug 6, 2025 | 7.21 | 7.22 | 7.17 | 7.19 | 7.19 | 0.28% | 103,998 |
| Aug 5, 2025 | 7.19 | 7.20 | 7.15 | 7.17 | 7.17 | -0.42% | 69,161 |
| Aug 4, 2025 | 7.23 | 7.23 | 7.17 | 7.20 | 7.20 | -2.57% | 80,253 |
| Aug 1, 2025 | 7.36 | 7.43 | 7.30 | 7.39 | 7.39 | 1.51% | 88,375 |
| Jul 31, 2025 | 7.40 | 7.49 | 7.26 | 7.28 | 7.28 | -0.68% | 211,723 |
| Jul 30, 2025 | 7.69 | 7.78 | 7.21 | 7.33 | 7.33 | -5.54% | 110,699 |
| Jul 29, 2025 | 7.88 | 7.90 | 7.74 | 7.76 | 7.76 | -0.64% | 78,114 |
| Jul 28, 2025 | 7.93 | 7.94 | 7.79 | 7.81 | 7.81 | -2.98% | 67,605 |
| Jul 25, 2025 | 7.99 | 8.07 | 7.99 | 8.05 | 8.05 | 2.42% | 46,136 |
| Jul 24, 2025 | 7.90 | 7.94 | 7.85 | 7.86 | 7.86 | -2.12% | 69,447 |
| Jul 23, 2025 | 7.91 | 8.08 | 7.88 | 8.03 | 8.03 | 4.02% | 125,795 |
| Jul 22, 2025 | 7.71 | 7.74 | 7.67 | 7.72 | 7.72 | -0.52% | 64,428 |
| Jul 21, 2025 | 7.69 | 7.85 | 7.68 | 7.76 | 7.76 | 0.13% | 62,005 |
| Jul 18, 2025 | 7.78 | 7.80 | 7.71 | 7.75 | 7.75 | 0.65% | 105,670 |
| Jul 17, 2025 | 7.71 | 7.79 | 7.67 | 7.70 | 7.70 | -2.04% | 241,964 |
| Jul 16, 2025 | 7.78 | 7.87 | 7.77 | 7.86 | 7.86 | -13.05% | 67,690 |
| Jul 15, 2025 | 9.56 | 9.56 | 8.96 | 9.04 | 9.04 | -4.64% | 218,289 |
| Jul 14, 2025 | 9.55 | 9.55 | 9.46 | 9.48 | 9.48 | -0.84% | 24,766 |
| Jul 11, 2025 | 9.56 | 9.59 | 9.52 | 9.56 | 9.56 | -2.05% | 14,161 |
| Jul 10, 2025 | 9.71 | 9.76 | 9.68 | 9.76 | 9.76 | 1.27% | 21,666 |
| Jul 9, 2025 | 9.62 | 9.64 | 9.57 | 9.64 | 9.64 | 1.99% | 37,916 |
| Jul 8, 2025 | 9.29 | 9.49 | 9.29 | 9.45 | 9.45 | 0.21% | 35,762 |
| Jul 7, 2025 | 9.46 | 9.47 | 9.34 | 9.43 | 9.43 | -0.84% | 31,699 |
| Jul 3, 2025 | 9.58 | 9.60 | 9.50 | 9.51 | 9.51 | -1.65% | 11,902 |
| Jul 2, 2025 | 9.57 | 9.74 | 9.57 | 9.67 | 9.67 | 2.83% | 40,906 |
| Jul 1, 2025 | 9.39 | 9.48 | 9.36 | 9.40 | 9.40 | 2.78% | 34,318 |
| Jun 30, 2025 | 9.11 | 9.19 | 9.08 | 9.15 | 9.15 | -1.93% | 25,254 |
| Jun 27, 2025 | 9.20 | 9.38 | 9.20 | 9.33 | 9.33 | 2.53% | 29,163 |
| Jun 26, 2025 | 9.05 | 9.14 | 9.05 | 9.10 | 9.10 | - | 25,410 |
| Jun 25, 2025 | 9.06 | 9.13 | 9.06 | 9.10 | 9.10 | 0.22% | 32,800 |
| Jun 24, 2025 | 9.11 | 9.16 | 9.05 | 9.08 | 9.08 | 4.01% | 80,989 |
| Jun 23, 2025 | 8.74 | 8.89 | 8.71 | 8.73 | 8.73 | -0.80% | 74,858 |
| Jun 20, 2025 | 8.93 | 8.93 | 8.77 | 8.80 | 8.80 | 0.34% | 109,343 |