Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
6.57
-0.05 (-0.76%)
At close: Mar 6, 2026
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.51 | 6.63 | 6.50 | 6.57 | 6.57 | -0.76% | 245,422 |
| Mar 5, 2026 | 6.65 | 6.67 | 6.52 | 6.62 | 6.62 | -1.78% | 241,316 |
| Mar 4, 2026 | 6.86 | 6.86 | 6.68 | 6.74 | 6.74 | -2.03% | 121,310 |
| Mar 3, 2026 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | -2.69% | 136,308 |
| Mar 2, 2026 | 7.12 | 7.14 | 7.00 | 7.07 | 7.07 | -9.01% | 80,077 |
| Feb 27, 2026 | 7.50 | 7.84 | 7.46 | 7.77 | 7.77 | 2.37% | 52,636 |
| Feb 26, 2026 | 7.66 | 7.70 | 7.56 | 7.59 | 7.59 | -0.26% | 81,068 |
| Feb 25, 2026 | 7.68 | 7.69 | 7.59 | 7.61 | 7.61 | -0.13% | 55,192 |
| Feb 24, 2026 | 7.60 | 7.69 | 7.60 | 7.62 | 7.62 | 1.74% | 117,238 |
| Feb 23, 2026 | 7.55 | 7.55 | 7.48 | 7.49 | 7.49 | -1.19% | 72,570 |
| Feb 20, 2026 | 7.58 | 7.73 | 7.53 | 7.58 | 7.58 | - | 33,152 |
| Feb 19, 2026 | 7.47 | 7.58 | 7.44 | 7.58 | 7.58 | -2.82% | 51,225 |
| Feb 18, 2026 | 7.71 | 7.83 | 7.64 | 7.80 | 7.80 | 1.30% | 111,191 |
| Feb 17, 2026 | 7.72 | 7.72 | 7.63 | 7.70 | 7.70 | -0.52% | 76,620 |
| Feb 13, 2026 | 7.82 | 7.82 | 7.67 | 7.74 | 7.74 | 1.98% | 41,462 |
| Feb 12, 2026 | 7.58 | 7.63 | 7.53 | 7.59 | 7.59 | 1.34% | 73,833 |
| Feb 11, 2026 | 7.38 | 7.50 | 7.36 | 7.49 | 7.49 | 0.33% | 48,503 |
| 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 |