Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
7.49
+0.03 (0.33%)
At close: Feb 11, 2026
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.50 | 7.55 | 7.46 | 7.47 | 7.47 | 1.29% | 151,139 |
| Feb 9, 2026 | 7.40 | 7.40 | 7.33 | 7.37 | 7.37 | 1.24% | 145,964 |
| Feb 6, 2026 | 7.10 | 7.29 | 7.09 | 7.28 | 7.28 | -2.28% | 108,281 |
| Feb 5, 2026 | 7.44 | 7.50 | 7.41 | 7.45 | 7.45 | -0.67% | 93,011 |
| Feb 4, 2026 | 7.45 | 7.54 | 7.43 | 7.50 | 7.50 | 5.19% | 142,211 |
| Feb 3, 2026 | 7.13 | 7.24 | 7.10 | 7.13 | 7.13 | -5.06% | 73,763 |
| Feb 2, 2026 | 7.49 | 7.52 | 7.40 | 7.51 | 7.51 | 0.40% | 111,497 |
| Jan 30, 2026 | 7.50 | 7.53 | 7.48 | 7.48 | 7.48 | -1.71% | 83,865 |
| Jan 29, 2026 | 7.57 | 7.61 | 7.47 | 7.61 | 7.61 | 0.79% | 44,758 |
| Jan 28, 2026 | 7.56 | 7.59 | 7.53 | 7.55 | 7.55 | - | 27,579 |
| Jan 27, 2026 | 7.55 | 7.59 | 7.50 | 7.55 | 7.55 | -0.76% | 65,114 |
| Jan 26, 2026 | 7.58 | 7.65 | 7.57 | 7.61 | 7.61 | 0.37% | 83,206 |
| Jan 23, 2026 | 7.52 | 7.61 | 7.49 | 7.58 | 7.58 | 0.13% | 49,729 |
| Jan 22, 2026 | 7.65 | 7.68 | 7.53 | 7.57 | 7.57 | -1.94% | 101,611 |
| Jan 21, 2026 | 7.61 | 7.78 | 7.59 | 7.72 | 7.72 | 4.61% | 155,448 |
| Jan 20, 2026 | 7.47 | 7.47 | 7.35 | 7.38 | 7.38 | 0.14% | 132,867 |
| Jan 16, 2026 | 7.37 | 7.37 | 7.31 | 7.37 | 7.37 | -2.38% | 44,533 |
| Jan 15, 2026 | 7.57 | 7.65 | 7.54 | 7.55 | 7.55 | -1.82% | 64,420 |
| Jan 14, 2026 | 7.80 | 7.80 | 7.64 | 7.69 | 7.69 | -0.41% | 26,377 |
| Jan 13, 2026 | 7.73 | 7.76 | 7.59 | 7.72 | 7.72 | -0.49% | 52,967 |
| Jan 12, 2026 | 7.74 | 7.78 | 7.69 | 7.76 | 7.76 | -0.64% | 40,936 |
| Jan 9, 2026 | 7.80 | 7.85 | 7.79 | 7.81 | 7.81 | -0.51% | 29,204 |
| Jan 8, 2026 | 7.66 | 7.86 | 7.66 | 7.85 | 7.85 | -2.61% | 38,393 |
| Jan 7, 2026 | 8.12 | 8.12 | 7.99 | 8.06 | 8.06 | -1.23% | 12,606 |
| Jan 6, 2026 | 8.15 | 8.18 | 8.14 | 8.16 | 8.16 | -1.81% | 17,566 |
| Jan 5, 2026 | 8.30 | 8.31 | 8.27 | 8.31 | 8.31 | -2.11% | 26,910 |
| Jan 2, 2026 | 8.39 | 8.50 | 8.39 | 8.49 | 8.49 | 3.15% | 12,706 |
| Dec 31, 2025 | 7.95 | 8.27 | 7.95 | 8.23 | 8.23 | -0.84% | 36,427 |
| Dec 30, 2025 | 8.28 | 8.33 | 8.27 | 8.30 | 8.30 | 0.61% | 13,212 |
| Dec 29, 2025 | 8.32 | 8.33 | 8.23 | 8.25 | 8.25 | -1.32% | 17,301 |
| Dec 26, 2025 | 8.40 | 8.42 | 8.34 | 8.36 | 8.36 | -0.36% | 28,280 |
| Dec 24, 2025 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | 1.08% | 10,128 |
| Dec 23, 2025 | 8.38 | 8.39 | 8.30 | 8.30 | 8.30 | -1.43% | 24,175 |
| Dec 22, 2025 | 8.41 | 8.47 | 8.40 | 8.42 | 8.42 | -0.36% | 20,072 |
| Dec 19, 2025 | 8.46 | 8.48 | 8.42 | 8.45 | 8.45 | 1.14% | 20,392 |
| Dec 18, 2025 | 8.38 | 8.47 | 8.30 | 8.36 | 8.36 | -1.59% | 42,943 |
| Dec 17, 2025 | 8.51 | 8.53 | 8.47 | 8.49 | 8.49 | -1.05% | 11,841 |
| 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 |