Skip to main content

Renault S.A. (OP:RNLSY)

9.380 +0.230 (+2.51%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.109 9.188 9.080 9.150 25,254 -0.18(-1.93%)
Jun 27, 2025 9.200 9.380 9.200 9.330 29,163 +0.23(+2.53%)
Jun 26, 2025 9.050 9.140 9.050 9.100 25,410 +0.00(+0.00%)
Jun 25, 2025 9.062 9.130 9.060 9.100 32,800 +0.02(+0.22%)
Jun 24, 2025 9.070 9.160 9.050 9.080 80,989 +0.35(+4.01%)
Jun 23, 2025 8.740 8.890 8.710 8.730 74,858 -0.07(-0.79%)
Jun 20, 2025 8.925 8.930 8.770 8.800 109,343 +0.03(+0.34%)
Jun 18, 2025 8.820 8.905 8.770 8.770 79,575 -0.08(-0.90%)
Jun 17, 2025 9.040 9.070 8.840 8.850 102,940 -0.15(-1.67%)
Jun 16, 2025 9.115 9.180 9.000 9.000 99,789 -0.83(-8.44%)
Jun 13, 2025 9.890 9.950 9.820 9.830 34,886 -0.25(-2.48%)
Jun 12, 2025 10.04 10.09 10.04 10.08 13,476 +0.00(+0.04%)
Jun 11, 2025 10.17 10.19 10.07 10.08 16,147 -0.04(-0.43%)
Jun 10, 2025 10.04 10.13 10.04 10.12 12,599 +0.29(+2.95%)
Jun 09, 2025 9.830 9.930 9.816 9.830 26,087 +0.08(+0.82%)
Jun 06, 2025 9.727 9.780 9.710 9.750 13,777 +0.01(+0.10%)
Jun 05, 2025 9.845 9.880 9.740 9.740 17,524 -0.19(-1.88%)
Jun 04, 2025 9.967 9.983 9.910 9.927 11,879 -0.12(-1.15%)
Jun 03, 2025 9.998 10.08 9.950 10.04 18,994 +0.05(+0.48%)
Jun 02, 2025 9.970 10.00 9.915 9.995 18,505 -0.28(-2.68%)
May 30, 2025 10.27 10.28 10.19 10.27 16,887 -0.10(-0.96%)
May 29, 2025 10.40 10.41 10.36 10.37 13,157 +0.03(+0.29%)
May 28, 2025 10.40 10.40 10.30 10.34 32,483 -0.31(-2.91%)
May 27, 2025 10.72 10.72 10.61 10.65 11,299 -0.10(-0.97%)
May 23, 2025 10.71 10.77 10.71 10.75 12,747 -0.09(-0.84%)
May 22, 2025 10.84 10.96 10.66 10.85 10,103 -0.26(-2.39%)
May 21, 2025 11.13 11.20 11.08 11.11 16,778 +0.02(+0.18%)
May 20, 2025 11.04 11.10 10.97 11.09 11,955 +0.12(+1.09%)
May 19, 2025 10.94 10.98 10.90 10.97 13,368 +0.02(+0.18%)
May 16, 2025 10.96 10.96 10.85 10.95 8,448 +0.09(+0.82%)
May 15, 2025 10.89 10.90 10.86 10.86 7,921 +0.01(+0.10%)
May 14, 2025 10.94 10.96 10.85 10.85 15,901 -0.18(-1.59%)
May 13, 2025 10.84 11.13 10.84 11.03 31,891 +0.38(+3.52%)
May 12, 2025 10.69 10.74 10.58 10.65 19,542 -0.22(-2.04%)
May 09, 2025 10.74 10.90 10.63 10.87 13,139 +0.22(+2.08%)
May 08, 2025 10.43 10.68 10.41 10.65 20,116 +0.15(+1.43%)
May 07, 2025 10.47 10.95 10.42 10.50 11,047 -0.39(-3.58%)
May 06, 2025 10.93 11.05 10.84 10.89 12,440 +0.03(+0.23%)
May 05, 2025 10.88 10.94 10.59 10.87 14,035 +0.15(+1.45%)
May 02, 2025 10.71 10.72 10.68 10.71 9,014 -0.01(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.