Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
8.12
+0.07 (0.87%)
Oct 20, 2025, 3:35 PM EDT
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 8.41 | 8.42 | 8.33 | 8.37 | 8.37 | 1.71% | 21,102 |
| Oct 6, 2025 | 8.17 | 8.25 | 8.17 | 8.23 | 8.23 | -1.73% | 12,061 |
| Oct 3, 2025 | 8.34 | 8.37 | 8.33 | 8.37 | 8.37 | 0.01% | 14,350 |
| Oct 2, 2025 | 8.39 | 8.40 | 8.30 | 8.37 | 8.37 | 1.57% | 64,853 |
| Oct 1, 2025 | 8.28 | 8.31 | 8.14 | 8.24 | 8.24 | 0.98% | 35,746 |
| Sep 30, 2025 | 8.09 | 8.16 | 8.09 | 8.16 | 8.16 | 0.74% | 42,685 |
| Sep 29, 2025 | 8.11 | 8.13 | 8.09 | 8.10 | 8.10 | 0.25% | 31,632 |
| Sep 26, 2025 | 8.09 | 8.10 | 8.02 | 8.08 | 8.08 | -0.62% | 36,036 |
| 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 |