Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
6.69
-0.06 (-0.89%)
At close: May 8, 2026
RNLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.65 | 6.73 | 6.61 | 6.69 | 6.69 | -0.89% | 218,269 |
| May 7, 2026 | 7.04 | 7.04 | 6.72 | 6.75 | 6.75 | -6.90% | 62,236 |
| May 6, 2026 | 7.15 | 7.25 | 7.14 | 7.25 | 6.90 | 5.07% | 77,344 |
| May 5, 2026 | 6.80 | 6.98 | 6.68 | 6.90 | 6.57 | 0.58% | 101,715 |
| May 4, 2026 | 6.83 | 6.91 | 6.79 | 6.86 | 6.53 | 0.44% | 105,605 |
| May 1, 2026 | 6.95 | 7.08 | 6.83 | 6.83 | 6.50 | -2.57% | 41,122 |
| Apr 30, 2026 | 6.88 | 7.01 | 6.86 | 7.01 | 6.67 | -0.28% | 140,102 |
| Apr 29, 2026 | 6.94 | 7.03 | 6.82 | 7.03 | 6.69 | -0.14% | 61,217 |
| Apr 28, 2026 | 7.00 | 7.06 | 7.00 | 7.04 | 6.70 | -2.63% | 93,248 |
| Apr 27, 2026 | 7.22 | 7.27 | 7.09 | 7.23 | 6.88 | 4.18% | 72,444 |
| Apr 24, 2026 | 6.97 | 6.98 | 6.87 | 6.94 | 6.61 | -3.34% | 58,687 |
| Apr 23, 2026 | 7.30 | 7.32 | 7.07 | 7.18 | 6.83 | -1.78% | 63,018 |
| Apr 22, 2026 | 7.39 | 7.40 | 7.25 | 7.31 | 6.96 | 0.14% | 44,556 |
| Apr 21, 2026 | 7.40 | 7.41 | 7.28 | 7.30 | 6.95 | -2.01% | 48,638 |
| Apr 20, 2026 | 7.43 | 7.55 | 7.40 | 7.45 | 7.09 | -2.87% | 83,173 |
| Apr 17, 2026 | 7.57 | 7.69 | 7.54 | 7.67 | 7.30 | 4.07% | 44,970 |
| Apr 16, 2026 | 7.38 | 7.40 | 7.34 | 7.37 | 7.02 | - | 40,044 |
| Apr 15, 2026 | 7.27 | 7.42 | 7.24 | 7.37 | 7.02 | 1.77% | 86,835 |
| Apr 14, 2026 | 7.31 | 7.31 | 7.21 | 7.24 | 6.89 | 0.03% | 243,356 |
| Apr 13, 2026 | 7.05 | 7.24 | 7.01 | 7.24 | 6.89 | -0.69% | 212,959 |
| Apr 10, 2026 | 7.20 | 7.30 | 7.17 | 7.29 | 6.94 | 0.55% | 43,106 |
| Apr 9, 2026 | 7.16 | 7.26 | 7.14 | 7.25 | 6.90 | -0.96% | 85,418 |
| Apr 8, 2026 | 7.37 | 7.38 | 7.28 | 7.32 | 6.97 | 6.24% | 90,103 |
| Apr 7, 2026 | 6.87 | 6.90 | 6.73 | 6.89 | 6.56 | -1.43% | 228,346 |
| Apr 6, 2026 | 6.82 | 7.02 | 6.82 | 6.99 | 6.65 | 1.01% | 166,114 |
| Apr 2, 2026 | 6.83 | 6.92 | 6.81 | 6.92 | 6.59 | -0.57% | 229,358 |
| Apr 1, 2026 | 6.89 | 7.00 | 6.85 | 6.96 | 6.62 | 2.69% | 148,148 |
| Mar 31, 2026 | 6.61 | 6.79 | 6.58 | 6.78 | 6.45 | 3.96% | 212,611 |
| Mar 30, 2026 | 6.40 | 6.52 | 6.39 | 6.52 | 6.21 | 0.93% | 216,861 |
| Mar 27, 2026 | 6.47 | 6.56 | 6.41 | 6.46 | 6.15 | -0.77% | 213,979 |
| Mar 26, 2026 | 6.41 | 6.55 | 6.41 | 6.51 | 6.20 | 0.31% | 225,192 |
| Mar 25, 2026 | 6.55 | 6.56 | 6.46 | 6.49 | 6.18 | 0.46% | 218,235 |
| Mar 24, 2026 | 6.36 | 6.51 | 6.36 | 6.46 | 6.15 | -1.67% | 437,394 |
| Mar 23, 2026 | 6.45 | 6.61 | 6.43 | 6.57 | 6.25 | 3.79% | 260,498 |
| Mar 20, 2026 | 6.36 | 6.38 | 6.23 | 6.33 | 6.03 | -0.63% | 250,345 |
| Mar 19, 2026 | 6.21 | 6.41 | 6.21 | 6.37 | 6.06 | 0.47% | 160,118 |
| Mar 18, 2026 | 6.48 | 6.55 | 6.32 | 6.34 | 6.03 | -3.21% | 202,649 |
| Mar 17, 2026 | 6.54 | 6.57 | 6.48 | 6.55 | 6.23 | 1.71% | 355,565 |
| Mar 16, 2026 | 6.47 | 6.66 | 6.35 | 6.44 | 6.13 | -1.38% | 268,560 |
| Mar 13, 2026 | 6.56 | 6.65 | 6.42 | 6.53 | 6.22 | -1.66% | 276,561 |
| Mar 12, 2026 | 6.60 | 6.82 | 6.55 | 6.64 | 6.32 | -0.45% | 295,101 |
| Mar 11, 2026 | 6.59 | 6.81 | 6.56 | 6.67 | 6.35 | 2.30% | 225,540 |
| Mar 10, 2026 | 6.54 | 6.62 | 6.43 | 6.52 | 6.21 | -0.61% | 449,526 |
| Mar 9, 2026 | 6.50 | 6.65 | 6.38 | 6.56 | 6.24 | -0.15% | 241,661 |
| Mar 6, 2026 | 6.51 | 6.63 | 6.50 | 6.57 | 6.25 | -0.76% | 245,422 |
| Mar 5, 2026 | 6.65 | 6.67 | 6.52 | 6.62 | 6.30 | -1.78% | 241,316 |
| Mar 4, 2026 | 6.86 | 6.86 | 6.68 | 6.74 | 6.42 | -2.03% | 121,310 |
| Mar 3, 2026 | 6.66 | 6.88 | 6.66 | 6.88 | 6.55 | -2.69% | 136,308 |
| Mar 2, 2026 | 7.12 | 7.14 | 7.00 | 7.07 | 6.73 | -9.01% | 80,077 |
| Feb 27, 2026 | 7.50 | 7.84 | 7.46 | 7.77 | 7.40 | 2.37% | 52,636 |