Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
8.09
-0.05 (-0.55%)
Sep 26, 2025, 3:42 PM EDT
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.15 | 8.15 | 8.05 | 8.13 | 8.13 | 1.37% | 53,252 |
| Sep 24, 2025 | 8.06 | 8.06 | 7.97 | 8.02 | 8.02 | -1.96% | 34,846 |
| Sep 23, 2025 | 8.22 | 8.22 | 8.15 | 8.18 | 8.18 | -0.09% | 23,213 |
| Sep 22, 2025 | 8.13 | 8.20 | 8.13 | 8.19 | 8.19 | -1.12% | 39,945 |
| Sep 19, 2025 | 8.29 | 8.32 | 8.22 | 8.28 | 8.28 | - | 53,778 |
| Sep 18, 2025 | 8.24 | 8.29 | 8.24 | 8.28 | 8.28 | 0.24% | 17,366 |
| Sep 17, 2025 | 8.30 | 8.34 | 8.26 | 8.26 | 8.26 | -0.24% | 37,617 |
| Sep 16, 2025 | 8.25 | 8.28 | 8.21 | 8.28 | 8.28 | 1.72% | 33,007 |
| Sep 15, 2025 | 8.05 | 8.15 | 8.04 | 8.14 | 8.14 | 1.24% | 36,742 |
| Sep 12, 2025 | 7.96 | 8.04 | 7.96 | 8.04 | 8.04 | -0.74% | 24,871 |
| Sep 11, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 2.02% | 24,889 |
| Sep 10, 2025 | 7.96 | 7.96 | 7.90 | 7.94 | 7.94 | -0.50% | 19,755 |
| Sep 9, 2025 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | 3.10% | 23,571 |
| Sep 8, 2025 | 7.67 | 7.74 | 7.66 | 7.74 | 7.74 | 0.52% | 52,669 |
| Sep 5, 2025 | 7.76 | 7.79 | 7.66 | 7.70 | 7.70 | 1.18% | 35,976 |
| Sep 4, 2025 | 7.63 | 7.64 | 7.59 | 7.61 | 7.61 | 1.33% | 63,109 |
| Sep 3, 2025 | 7.63 | 7.66 | 7.48 | 7.51 | 7.51 | -2.59% | 43,508 |
| Sep 2, 2025 | 7.68 | 7.74 | 7.66 | 7.71 | 7.71 | -1.41% | 38,122 |
| 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 |