Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
8.58
-0.18 (-2.05%)
Dec 16, 2025, 4:00 PM EST
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 8.51 | 8.53 | 8.47 | 8.49 | 8.49 | -1.05% | 11,684 |
| Dec 16, 2025 | 8.63 | 8.63 | 8.53 | 8.58 | 8.58 | -2.05% | 35,221 |
| Dec 15, 2025 | 8.78 | 8.79 | 8.71 | 8.76 | 8.76 | 1.15% | 43,735 |
| Dec 12, 2025 | 8.69 | 8.76 | 8.66 | 8.66 | 8.66 | 2.12% | 30,751 |
| Dec 11, 2025 | 8.44 | 8.55 | 8.43 | 8.48 | 8.48 | 0.71% | 32,333 |
| Dec 10, 2025 | 8.28 | 8.42 | 8.28 | 8.42 | 8.42 | - | 74,285 |
| Dec 9, 2025 | 8.49 | 8.51 | 8.41 | 8.42 | 8.42 | -1.02% | 22,178 |
| Dec 8, 2025 | 8.54 | 8.54 | 8.47 | 8.51 | 8.51 | -1.08% | 18,553 |
| Dec 5, 2025 | 8.64 | 8.68 | 8.60 | 8.60 | 8.60 | 0.47% | 25,165 |
| Dec 4, 2025 | 8.63 | 8.63 | 8.49 | 8.56 | 8.56 | 5.81% | 28,391 |
| Dec 3, 2025 | 7.97 | 8.10 | 7.97 | 8.09 | 8.09 | 2.93% | 100,825 |
| Dec 2, 2025 | 8.07 | 8.07 | 7.84 | 7.86 | 7.86 | -2.00% | 166,097 |
| Dec 1, 2025 | 8.04 | 8.09 | 8.02 | 8.02 | 8.02 | 0.63% | 52,093 |
| Nov 28, 2025 | 7.91 | 7.98 | 7.84 | 7.97 | 7.97 | 0.38% | 11,108 |
| Nov 26, 2025 | 7.92 | 7.97 | 7.91 | 7.94 | 7.94 | -0.94% | 15,529 |
| Nov 25, 2025 | 7.89 | 8.02 | 7.89 | 8.02 | 8.02 | 1.71% | 74,725 |
| Nov 24, 2025 | 7.95 | 8.00 | 7.82 | 7.88 | 7.88 | -0.51% | 53,614 |
| Nov 21, 2025 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 4.21% | 47,537 |
| Nov 20, 2025 | 7.75 | 7.82 | 7.60 | 7.60 | 7.60 | -4.04% | 46,709 |
| Nov 19, 2025 | 7.86 | 7.93 | 7.86 | 7.92 | 7.92 | 0.38% | 42,385 |
| Nov 18, 2025 | 7.90 | 7.91 | 7.86 | 7.89 | 7.89 | -2.95% | 34,882 |
| Nov 17, 2025 | 8.21 | 8.23 | 8.10 | 8.13 | 8.13 | -2.52% | 24,382 |
| Nov 14, 2025 | 8.33 | 8.39 | 8.30 | 8.34 | 8.34 | -2.34% | 18,980 |
| Nov 13, 2025 | 8.53 | 8.56 | 8.47 | 8.54 | 8.54 | 1.18% | 21,917 |
| Nov 12, 2025 | 8.42 | 8.44 | 8.39 | 8.44 | 8.44 | 2.24% | 15,644 |
| Nov 11, 2025 | 8.13 | 8.27 | 8.13 | 8.26 | 8.26 | 3.32% | 34,652 |
| Nov 10, 2025 | 7.98 | 8.01 | 7.94 | 7.99 | 7.99 | 1.14% | 39,378 |
| Nov 7, 2025 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | 0.51% | 35,869 |
| Nov 6, 2025 | 7.89 | 7.89 | 7.80 | 7.86 | 7.86 | -0.63% | 47,086 |
| Nov 5, 2025 | 7.85 | 7.92 | 7.85 | 7.91 | 7.91 | 3.53% | 50,139 |
| Nov 4, 2025 | 7.71 | 7.76 | 7.64 | 7.64 | 7.64 | -2.92% | 87,234 |
| Nov 3, 2025 | 7.87 | 7.94 | 7.83 | 7.87 | 7.87 | 1.81% | 41,347 |
| Oct 31, 2025 | 7.73 | 7.74 | 7.69 | 7.73 | 7.73 | 2.52% | 50,307 |
| Oct 30, 2025 | 7.45 | 7.65 | 7.45 | 7.54 | 7.54 | -2.71% | 66,446 |
| Oct 29, 2025 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | -2.27% | 22,207 |
| Oct 28, 2025 | 7.88 | 7.94 | 7.88 | 7.93 | 7.93 | 2.19% | 35,320 |
| Oct 27, 2025 | 7.79 | 7.88 | 7.76 | 7.76 | 7.76 | -2.63% | 39,644 |
| Oct 24, 2025 | 7.93 | 7.97 | 7.90 | 7.97 | 7.97 | 0.95% | 67,823 |
| Oct 23, 2025 | 7.97 | 7.97 | 7.84 | 7.90 | 7.90 | -3.48% | 36,842 |
| Oct 22, 2025 | 8.04 | 8.18 | 8.04 | 8.18 | 8.18 | 0.37% | 44,322 |
| Oct 21, 2025 | 8.07 | 8.18 | 8.07 | 8.15 | 8.15 | 0.37% | 74,107 |
| Oct 20, 2025 | 8.01 | 8.12 | 7.98 | 8.12 | 8.12 | 0.87% | 37,712 |
| Oct 17, 2025 | 7.97 | 8.05 | 7.96 | 8.05 | 8.05 | 2.55% | 32,937 |
| Oct 16, 2025 | 7.80 | 7.92 | 7.80 | 7.85 | 7.85 | 1.29% | 43,490 |
| Oct 15, 2025 | 7.74 | 7.82 | 7.68 | 7.75 | 7.75 | -1.02% | 33,113 |
| Oct 14, 2025 | 7.76 | 7.87 | 7.76 | 7.83 | 7.83 | -1.39% | 70,572 |
| Oct 13, 2025 | 7.90 | 7.95 | 7.87 | 7.94 | 7.94 | -0.38% | 50,600 |
| Oct 10, 2025 | 8.10 | 8.10 | 7.92 | 7.97 | 7.97 | -1.60% | 24,317 |
| Oct 9, 2025 | 8.19 | 8.19 | 8.06 | 8.10 | 8.10 | -1.46% | 82,631 |
| Oct 8, 2025 | 8.17 | 8.23 | 8.16 | 8.22 | 8.22 | -1.75% | 31,874 |