Renault SA (RNLSY)
OTCMKTS
· Delayed Price · Currency is USD
9.33
+0.23 (2.53%)
Jun 27, 2025, 3:58 PM EDT
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 8.82 | 8.91 | 8.77 | 8.77 | 8.77 | -0.90% | 79,575 |
| Jun 17, 2025 | 9.04 | 9.07 | 8.84 | 8.85 | 8.85 | -1.67% | 102,940 |
| Jun 16, 2025 | 9.15 | 9.18 | 9.00 | 9.00 | 9.00 | -8.44% | 99,789 |
| Jun 13, 2025 | 9.89 | 9.95 | 9.82 | 9.83 | 9.83 | -2.48% | 34,886 |
| Jun 12, 2025 | 10.08 | 10.09 | 10.04 | 10.08 | 10.08 | 0.04% | 13,476 |
| Jun 11, 2025 | 10.17 | 10.19 | 10.06 | 10.08 | 10.08 | -0.43% | 16,147 |
| Jun 10, 2025 | 10.04 | 10.13 | 10.04 | 10.12 | 10.12 | 2.95% | 12,599 |
| Jun 9, 2025 | 9.83 | 9.93 | 9.82 | 9.83 | 9.83 | 0.82% | 26,087 |
| Jun 6, 2025 | 9.77 | 9.78 | 9.71 | 9.75 | 9.75 | 0.10% | 13,777 |
| Jun 5, 2025 | 9.85 | 9.88 | 9.74 | 9.74 | 9.74 | -1.88% | 17,524 |
| Jun 4, 2025 | 9.94 | 9.98 | 9.91 | 9.93 | 9.93 | -1.16% | 11,879 |
| Jun 3, 2025 | 9.95 | 10.08 | 9.95 | 10.04 | 10.04 | 0.48% | 18,994 |
| Jun 2, 2025 | 9.97 | 10.00 | 9.92 | 10.00 | 10.00 | -2.68% | 18,505 |
| May 30, 2025 | 10.25 | 10.28 | 10.19 | 10.27 | 10.27 | -0.96% | 16,887 |
| May 29, 2025 | 10.41 | 10.41 | 10.36 | 10.37 | 10.37 | 0.29% | 13,157 |
| May 28, 2025 | 10.40 | 10.40 | 10.30 | 10.34 | 10.34 | -2.91% | 32,483 |
| May 27, 2025 | 10.72 | 10.72 | 10.61 | 10.65 | 10.65 | -0.97% | 11,299 |
| May 23, 2025 | 10.74 | 10.77 | 10.71 | 10.75 | 10.75 | -0.84% | 12,747 |
| May 22, 2025 | 10.84 | 10.96 | 10.66 | 10.85 | 10.85 | -2.39% | 10,103 |
| May 21, 2025 | 11.13 | 11.20 | 11.08 | 11.11 | 11.11 | 0.18% | 16,778 |
| May 20, 2025 | 11.05 | 11.10 | 10.97 | 11.09 | 11.09 | 1.09% | 11,955 |
| May 19, 2025 | 10.94 | 10.98 | 10.90 | 10.97 | 10.97 | 0.18% | 13,368 |
| May 16, 2025 | 10.97 | 10.97 | 10.85 | 10.95 | 10.95 | 0.82% | 8,448 |
| May 15, 2025 | 10.91 | 10.91 | 10.86 | 10.86 | 10.86 | 0.10% | 7,921 |
| May 14, 2025 | 10.94 | 10.96 | 10.85 | 10.85 | 10.85 | -1.59% | 15,901 |
| May 13, 2025 | 11.00 | 11.13 | 10.84 | 11.03 | 11.03 | 3.52% | 31,891 |
| May 12, 2025 | 10.69 | 10.74 | 10.58 | 10.65 | 10.65 | -2.04% | 19,542 |
| May 9, 2025 | 10.74 | 10.90 | 10.63 | 10.87 | 10.87 | 2.08% | 13,139 |
| May 8, 2025 | 10.43 | 10.68 | 10.41 | 10.65 | 10.65 | 1.43% | 20,116 |
| May 7, 2025 | 10.47 | 10.95 | 10.42 | 10.50 | 10.50 | -3.58% | 11,047 |
| May 6, 2025 | 10.93 | 11.05 | 10.84 | 10.89 | 10.41 | 0.23% | 12,440 |
| May 5, 2025 | 10.89 | 10.94 | 10.59 | 10.87 | 10.38 | 1.45% | 14,035 |
| May 2, 2025 | 10.71 | 10.72 | 10.68 | 10.71 | 10.24 | -0.09% | 9,014 |
| May 1, 2025 | 10.72 | 10.74 | 10.54 | 10.72 | 10.25 | 0.65% | 15,509 |
| Apr 30, 2025 | 10.51 | 10.67 | 10.47 | 10.65 | 10.18 | -1.10% | 18,207 |
| Apr 29, 2025 | 10.62 | 10.92 | 10.62 | 10.77 | 10.29 | 2.58% | 16,993 |
| Apr 28, 2025 | 10.57 | 10.61 | 10.45 | 10.50 | 10.03 | -1.29% | 19,190 |
| Apr 25, 2025 | 10.64 | 10.65 | 10.55 | 10.64 | 10.17 | -0.51% | 30,066 |
| Apr 24, 2025 | 10.48 | 10.69 | 10.48 | 10.69 | 10.22 | 2.69% | 61,427 |
| Apr 23, 2025 | 10.24 | 10.43 | 10.08 | 10.41 | 9.95 | 1.96% | 15,627 |
| Apr 22, 2025 | 10.07 | 10.29 | 10.05 | 10.21 | 9.76 | 3.87% | 43,515 |
| Apr 21, 2025 | 10.05 | 10.27 | 9.67 | 9.83 | 9.40 | -2.09% | 27,737 |
| Apr 17, 2025 | 9.92 | 10.04 | 9.90 | 10.04 | 9.60 | 3.19% | 17,517 |
| Apr 16, 2025 | 9.96 | 9.97 | 9.73 | 9.73 | 9.30 | -3.28% | 36,660 |