UK markets closed

Renault SA (RNLSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.32+0.10 (+1.61%)
At close: 03:53PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20226.246.326.236.326.3214,200
11 Aug 20226.306.306.206.226.2268,000
10 Aug 20226.266.326.246.246.2443,700
09 Aug 20226.046.045.955.955.9518,000
08 Aug 20226.066.136.066.086.0830,000
05 Aug 20225.986.065.986.066.0655,500
04 Aug 20225.895.945.855.935.9338,300
03 Aug 20225.926.015.866.006.00100,200
02 Aug 20226.106.106.006.056.05271,400
01 Aug 20226.056.136.046.116.1136,100
29 Jul 20225.775.865.775.865.8636,900
28 Jul 20225.495.595.475.545.5424,300
27 Jul 20225.235.395.215.375.3739,900
26 Jul 20225.105.175.105.145.1487,200
25 Jul 20225.405.415.315.335.3357,900
22 Jul 20225.205.265.165.175.1747,800
21 Jul 20225.135.195.115.185.1893,900
20 Jul 20225.175.255.145.195.19136,200
19 Jul 20225.145.275.125.265.26119,400
18 Jul 20224.965.014.914.924.9273,900
15 Jul 20224.784.854.734.834.8340,500
14 Jul 20224.544.554.454.554.5587,600
13 Jul 20224.544.674.544.634.6399,800
12 Jul 20224.544.754.544.684.68124,800
11 Jul 20224.834.834.634.644.64121,900
08 Jul 20224.904.964.854.934.9374,300
07 Jul 20224.854.874.784.874.87165,900
06 Jul 20224.524.624.514.594.59235,000
05 Jul 20224.684.724.614.724.72159,800
01 Jul 20224.965.104.965.105.1070,200
30 Jun 20224.824.974.824.974.9735,500
29 Jun 20225.165.165.035.055.0563,100
28 Jun 20225.455.495.315.315.3175,500
27 Jun 20225.275.315.235.295.2959,600
24 Jun 20225.165.235.155.235.2355,400
23 Jun 20225.455.455.215.315.3148,200
22 Jun 20225.425.595.415.465.4681,700
21 Jun 20225.555.565.465.465.4649,200
17 Jun 20224.935.044.935.005.0041,400
16 Jun 20225.045.044.904.924.9274,900
15 Jun 20225.205.395.145.255.2540,400
14 Jun 20225.125.124.955.005.0071,800
13 Jun 20225.135.135.005.015.01107,300
10 Jun 20225.575.575.485.515.5126,300
09 Jun 20225.745.845.685.695.6913,500
08 Jun 20225.885.915.775.795.7939,900
07 Jun 20225.565.645.565.645.6419,300
06 Jun 20225.675.705.615.645.6456,700
03 Jun 20225.515.525.475.495.4917,500
02 Jun 20225.545.665.545.665.6649,000
01 Jun 20225.645.655.495.585.5850,600
31 May 20225.415.485.365.465.4696,400
27 May 20225.385.405.345.375.3737,700
26 May 20225.285.405.285.395.39150,300
25 May 20225.035.225.035.195.1965,500
24 May 20225.135.155.035.125.1289,500
23 May 20225.185.185.095.105.1045,100
20 May 20225.205.214.995.075.0778,100
19 May 20224.895.114.895.075.0736,700
18 May 20225.005.024.874.884.8823,900
17 May 20225.105.115.025.105.1056,800
16 May 20224.844.934.774.884.8886,100
13 May 20224.834.914.814.864.8651,900
12 May 20224.454.624.444.574.57133,800
11 May 20224.764.844.644.644.6474,300
10 May 20224.734.744.634.674.67121,700
09 May 20224.764.764.674.694.6974,700
06 May 20224.854.884.794.824.8283,700
05 May 20224.924.924.674.724.7263,800
04 May 20224.995.134.945.135.1367,500
03 May 20225.075.074.995.015.01188,400
02 May 20224.824.884.784.864.86174,700
29 Apr 20224.914.924.814.814.8197,900
28 Apr 20224.834.844.724.814.81199,000
27 Apr 20224.664.744.594.644.6453,800
26 Apr 20224.874.874.624.624.62157,400
25 Apr 20224.975.004.874.984.9887,400
22 Apr 20225.115.114.904.924.9280,400
21 Apr 20225.155.164.934.944.9458,100
20 Apr 20224.964.964.864.914.9157,300
19 Apr 20224.804.904.804.904.90157,100
18 Apr 20224.954.954.664.684.6886,400
14 Apr 20224.764.784.714.734.7349,800
13 Apr 20224.634.804.634.784.7897,200
12 Apr 20224.794.814.674.704.7083,000
11 Apr 20224.694.824.694.714.71117,100
08 Apr 20224.634.734.624.674.67124,800
07 Apr 20224.844.844.714.754.7567,200
06 Apr 20224.744.814.694.794.79132,700
05 Apr 20225.015.054.924.954.95180,800
04 Apr 20225.295.375.295.365.3671,700
01 Apr 20225.365.365.225.295.2948,700
31 Mar 20225.365.365.185.185.1890,900
30 Mar 20225.535.535.435.445.44107,800
29 Mar 20225.625.715.545.675.67327,200
28 Mar 20225.135.135.005.085.08175,200
25 Mar 20225.045.134.995.055.05170,100
24 Mar 20224.935.024.885.025.0289,400
23 Mar 20224.965.074.954.984.98100,200
22 Mar 20225.155.205.095.185.18267,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...