OTC Markets OTCPK - Delayed Quote
USD
Renault SA (RNLSY)
6.13
-0.01
(-0.16%)
As of November 2 at 3:59:59 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.14
6.21
6.13
6.14
6.14
229,800
Oct 30, 2026
6.13
6.15
6.08
6.08
6.08
166,700
Oct 29, 2026
6.24
6.29
6.19
6.26
6.26
216,500
Oct 28, 2026
5.79
5.86
5.75
5.85
5.85
195,600
Oct 27, 2026
5.68
5.75
5.67
5.75
5.75
330,000
Oct 26, 2026
5.88
5.88
5.80
5.82
5.82
456,800
Oct 23, 2026
5.75
5.78
5.68
5.75
5.75
231,400
Oct 22, 2026
5.90
5.96
5.87
5.94
5.94
257,600
Oct 21, 2026
6.08
6.08
5.95
5.97
5.97
182,000
Oct 20, 2026
6.09
6.26
6.09
6.21
6.21
340,000
Oct 19, 2026
6.02
6.15
6.02
6.05
6.05
368,300
Oct 16, 2026
6.14
6.16
6.06
6.06
6.06
205,600
Oct 15, 2026
5.90
5.96
5.87
5.96
5.96
351,600
Oct 14, 2026
5.95
5.95
5.82
5.85
5.85
211,300
Oct 13, 2026
6.04
6.09
5.99
6.09
6.09
396,100
Oct 12, 2026
5.95
5.97
5.90
5.93
5.93
268,900
Oct 9, 2026
5.97
6.05
5.87
5.92
5.92
182,500
Oct 8, 2026
5.76
5.84
5.74
5.84
5.84
209,300
Oct 7, 2026
5.91
5.97
5.90
5.94
5.94
296,500
Oct 6, 2026
5.70
5.78
5.66
5.74
5.74
424,400
Oct 5, 2026
5.58
5.67
5.56
5.64
5.64
406,400
Oct 2, 2026
5.58
5.62
5.49
5.52
5.52
213,400
Oct 1, 2026
5.75
5.77
5.64
5.70
5.70
299,000
Sep 30, 2026
5.86
5.90
5.78
5.78
5.78
151,100
Sep 29, 2026
5.95
5.95
5.82
5.88
5.88
181,300
Sep 28, 2026
6.00
6.04
5.93
5.98
5.98
214,200
Sep 25, 2026
5.96
6.00
5.95
5.97
5.97
100,300
Sep 24, 2026
6.00
6.00
5.89
5.91
5.91
296,100
Sep 23, 2026
6.06
6.07
5.97
6.01
6.01
94,700
Sep 22, 2026
6.21
6.24
6.15
6.21
6.21
145,700
Sep 21, 2026
6.22
6.23
6.14
6.19
6.19
178,900
Sep 18, 2026
6.33
6.33
6.17
6.28
6.28
77,800
Sep 17, 2026
6.65
6.70
6.57
6.60
6.60
96,700
Sep 16, 2026
6.52
6.55
6.41
6.51
6.51
62,400
Sep 15, 2026
6.82
6.84
6.77
6.84
6.84
98,300
Sep 14, 2026
6.69
6.79
6.69
6.77
6.77
63,900
Sep 11, 2026
6.76
6.82
6.76
6.80
6.80
120,600
Sep 10, 2026
6.74
6.74
6.65
6.65
6.65
68,900
Sep 9, 2026
6.81
6.83
6.73
6.73
6.73
62,700
Sep 8, 2026
6.87
6.89
6.78
6.78
6.78
31,900
Sep 4, 2026
6.80
6.86
6.72
6.73
6.73
33,300
Sep 3, 2026
6.51
6.66
6.50
6.66
6.66
76,300
Sep 2, 2026
6.50
6.50
6.36
6.37
6.37
74,900
Sep 1, 2026
6.66
6.71
6.63
6.65
6.65
48,600
Aug 31, 2026
6.85
6.94
6.84
6.84
6.84
41,300
Aug 28, 2026
6.77
6.81
6.73
6.76
6.76
59,600
Aug 27, 2026
6.44
6.60
6.44
6.56
6.56
80,500
Aug 26, 2026
6.26
6.33
6.23
6.28
6.28
31,500
Aug 25, 2026
6.34
6.37
6.30
6.37
6.37
32,900
Aug 24, 2026
6.51
6.59
6.51
6.59
6.59
68,100
Aug 21, 2026
6.63
6.68
6.63
6.65
6.65
47,200
Aug 20, 2026
6.65
6.67
6.60
6.65
6.65
92,500
Aug 19, 2026
6.71
6.80
6.71
6.77
6.77
112,400
Aug 18, 2026
6.59
6.62
6.55
6.58
6.58
77,000
Aug 17, 2026
6.51
6.54
6.49
6.51
6.51
61,800
Aug 14, 2026
6.53
6.59
6.50
6.56
6.56
40,800
Aug 13, 2026
6.51
6.51
6.45
6.46
6.46
34,500
Aug 12, 2026
6.46
6.50
6.45
6.49
6.49
63,700
Aug 11, 2026
6.54
6.58
6.51
6.51
6.51
180,500
Aug 10, 2026
6.54
6.61
6.54
6.57
6.57
64,400
Aug 7, 2026
6.51
6.58
6.51
6.57
6.57
37,800
Aug 6, 2026
6.46
6.52
6.43
6.43
6.43
63,900
Aug 5, 2026
6.49
6.49
6.42
6.44
6.44
36,700
Aug 4, 2026
6.38
6.54
6.38
6.54
6.54
51,200
Aug 3, 2026
6.62
6.64
6.48
6.51
6.51
140,300
Jul 31, 2026
6.37
6.38
6.22
6.29
6.29
73,600
Jul 30, 2026
6.35
6.44
6.33
6.41
6.41
151,200
Jul 29, 2026
6.32
6.59
6.28
6.55
6.55
155,500
Jul 28, 2026
6.07
6.16
6.07
6.16
6.16
183,500
Jul 27, 2026
6.02
6.03
5.96
5.97
5.97
260,300
Jul 24, 2026
5.85
5.90
5.80
5.90
5.90
353,100
Jul 23, 2026
5.91
5.95
5.85
5.89
5.89
197,700
Jul 22, 2026
6.00
6.00
5.94
5.95
5.95
112,900
Jul 21, 2026
5.79
5.88
5.77
5.86
5.86
155,000
Jul 20, 2026
5.90
5.91
5.82
5.82
5.82
176,600
Jul 17, 2026
5.95
6.00
5.88
5.95
5.95
84,200
Jul 16, 2026
6.14
6.17
6.06
6.06
6.06
125,300
Jul 15, 2026
6.00
6.12
5.98
6.08
6.08
251,500
Jul 14, 2026
5.88
5.94
5.82
5.84
5.84
308,000
Jul 13, 2026
5.89
5.94
5.85
5.86
5.86
218,700
Jul 10, 2026
5.77
5.89
5.77
5.85
5.85
140,500
Jul 9, 2026
5.70
5.75
5.69
5.72
5.72
321,300
Jul 8, 2026
5.76
5.79
5.64
5.78
5.78
203,200
Jul 7, 2026
6.01
6.01
5.93
5.96
5.96
397,800
Jul 6, 2026
5.95
5.97
5.90
5.97
5.97
321,200
Jul 2, 2026
5.95
5.97
5.85
5.90
5.90
165,200
Jul 1, 2026
5.90
6.00
5.89
6.00
6.00
249,800
Jun 30, 2026
5.60
5.72
5.60
5.68
5.68
347,400
Jun 29, 2026
5.84
5.84
5.70
5.79
5.79
301,000
Jun 26, 2026
5.85
5.91
5.83
5.85
5.85
182,900
Jun 25, 2026
5.94
5.96
5.90
5.91
5.91
199,300
Jun 24, 2026
6.02
6.06
5.93
5.99
5.99
173,900
Jun 23, 2026
6.03
6.07
5.99
6.01
6.01
379,500
Jun 22, 2026
6.22
6.36
6.22
6.27
6.27
306,000
Jun 18, 2026
6.01
6.18
6.01
6.15
6.15
172,700
Jun 17, 2026
6.28
6.36
6.15
6.22
6.22
107,100
Jun 16, 2026
6.40
6.47
6.33
6.34
6.34
115,800
Jun 15, 2026
6.78
6.78
6.61
6.65
6.65
355,900
Jun 12, 2026
6.43
6.46
6.35
6.36
6.36
109,200
Jun 11, 2026
6.15
6.31
6.07
6.31
6.31
318,700
Jun 10, 2026
6.10
6.14
6.06
6.06
6.06
97,500
Jun 9, 2026
6.32
6.32
6.13
6.23
6.23
425,200
Jun 8, 2026
6.10
6.18
6.06
6.13
6.13
331,200
Jun 5, 2026
6.21
6.22
6.04
6.08
6.08
118,600
Jun 4, 2026
6.31
6.33
6.22
6.24
6.24
226,200
Jun 3, 2026
6.30
6.32
6.24
6.24
6.24
157,700
Jun 2, 2026
6.50
6.53
6.42
6.45
6.45
124,100
Jun 1, 2026
6.63
6.64
6.54
6.57
6.57
74,400
May 29, 2026
6.87
6.97
6.79
6.81
6.81
55,100
May 28, 2026
6.78
6.91
6.78
6.86
6.86
102,700
May 27, 2026
6.93
6.97
6.87
6.90
6.90
108,100
May 26, 2026
6.68
6.68
6.60
6.65
6.65
123,700
May 22, 2026
6.41
6.45
6.32
6.44
6.44
107,800
May 21, 2026
6.33
6.42
6.28
6.40
6.40
150,400
May 20, 2026
6.29
6.48
6.27
6.40
6.40
80,400
May 19, 2026
6.49
6.52
6.43
6.43
6.43
166,100
May 18, 2026
6.68
6.73
6.56
6.65
6.65
194,200
May 15, 2026
6.54
6.59
6.46
6.54
6.54
89,300
May 14, 2026
6.62
6.65
6.50
6.54
6.54
184,400
May 13, 2026
6.36
6.57
6.36
6.57
6.57
104,700
May 12, 2026
6.47
6.47
6.39
6.45
6.45
121,800
May 11, 2026
6.56
6.60
6.39
6.50
6.50
154,800
May 8, 2026
6.65
6.73
6.61
6.69
6.69
218,300
May 7, 2026
0.508
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
7.04
7.04
6.72
6.75
6.75
62,200
May 6, 2026
7.15
7.25
7.14
7.25
6.74
77,300
May 5, 2026
6.80
6.98
6.68
6.90
6.42
101,700
May 4, 2026
6.83
6.91
6.79
6.86
6.38
105,600
May 1, 2026
6.95
7.08
6.83
6.83
6.35
41,100
Apr 30, 2026
6.88
7.01
6.86
7.01
6.52
140,100
Apr 29, 2026
6.94
7.03
6.82
7.03
6.54
61,200
Apr 28, 2026
7.00
7.06
7.00
7.04
6.55
93,200
Apr 27, 2026
7.22
7.27
7.09
7.23
6.72
72,400
Apr 24, 2026
6.97
6.98
6.87
6.94
6.45
58,700
Apr 23, 2026
7.30
7.32
7.07
7.18
6.68
63,000
Apr 22, 2026
7.39
7.40
7.25
7.31
6.80
44,600
Apr 21, 2026
7.39
7.41
7.28
7.30
6.79
48,600
Apr 20, 2026
7.43
7.55
7.40
7.45
6.93
83,200
Apr 17, 2026
7.57
7.69
7.53
7.67
7.13
45,000
Apr 16, 2026
7.38
7.40
7.34
7.37
6.85
40,000
Apr 15, 2026
7.27
7.42
7.24
7.37
6.85
86,800
Apr 14, 2026
7.31
7.31
7.21
7.24
6.73
243,400
Apr 13, 2026
7.05
7.24
7.01
7.24
6.73
213,000
Apr 10, 2026
7.20
7.30
7.17
7.29
6.78
43,100
Apr 9, 2026
7.16
7.26
7.14
7.25
6.74
85,400
Apr 8, 2026
7.37
7.38
7.28
7.32
6.81
90,100
Apr 7, 2026
6.87
6.90
6.73
6.89
6.41
228,300
Apr 6, 2026
6.82
7.02
6.82
6.99
6.50
166,100
Apr 2, 2026
6.83
6.92
6.81
6.92
6.44
229,400
Apr 1, 2026
6.89
7.00
6.85
6.96
6.47
148,100
Mar 31, 2026
6.61
6.79
6.58
6.78
6.30
212,600
Mar 30, 2026
6.40
6.52
6.39
6.52
6.06
216,900
Mar 27, 2026
6.47
6.56
6.41
6.46
6.01
214,000
Mar 26, 2026
6.41
6.55
6.41
6.51
6.05
225,200
Mar 25, 2026
6.55
6.56
6.46
6.49
6.04
218,200
Mar 24, 2026
6.36
6.51
6.36
6.46
6.01
437,400
Mar 23, 2026
6.45
6.61
6.43
6.57
6.11
260,500
Mar 20, 2026
6.36
6.38
6.23
6.33
5.89
250,300
Mar 19, 2026
6.21
6.41
6.21
6.37
5.92
160,100
Mar 18, 2026
6.48
6.55
6.32
6.34
5.90
202,600
Mar 17, 2026
6.54
6.57
6.48
6.55
6.09
355,600
Mar 16, 2026
6.47
6.66
6.35
6.44
5.99
268,600
Mar 13, 2026
6.56
6.65
6.42
6.53
6.07
276,600
Mar 12, 2026
6.60
6.82
6.55
6.64
6.17
295,100
Mar 11, 2026
6.59
6.81
6.56
6.67
6.20
225,500
Mar 10, 2026
6.54
6.62
6.43
6.52
6.06
449,500
Mar 9, 2026
6.50
6.65
6.38
6.56
6.10
241,700
Mar 6, 2026
6.51
6.63
6.50
6.57
6.11
245,400
Mar 5, 2026
6.65
6.67
6.52
6.62
6.16
241,300
Mar 4, 2026
6.86
6.86
6.68
6.74
6.27
121,300
Mar 3, 2026
6.66
6.88
6.66
6.88
6.40
136,300
Mar 2, 2026
7.12
7.14
7.00
7.07
6.57
80,100
Feb 27, 2026
7.50
7.84
7.46
7.77
7.23
52,600
Feb 26, 2026
7.66
7.70
7.56
7.59
7.06
81,100
Feb 25, 2026
7.68
7.69
7.59
7.61
7.08
55,200
Feb 24, 2026
7.60
7.69
7.60
7.62
7.09
117,200
Feb 23, 2026
7.55
7.55
7.48
7.49
6.97
72,600
Feb 20, 2026
7.58
7.73
7.53
7.58
7.05
33,200
Feb 19, 2026
7.47
7.58
7.44
7.58
7.05
51,200
Feb 18, 2026
7.71
7.83
7.64
7.80
7.25
111,200
Feb 17, 2026
7.72
7.72
7.63
7.70
7.16
76,600
Feb 13, 2026
7.82
7.82
7.67
7.74
7.20
41,500
Feb 12, 2026
7.58
7.63
7.53
7.59
7.06
73,800
Feb 11, 2026
7.38
7.50
7.36
7.49
6.97
48,500
Feb 10, 2026
7.50
7.55
7.46
7.47
6.94
151,100
Feb 9, 2026
7.40
7.40
7.33
7.37
6.85
146,000
Feb 6, 2026
7.10
7.29
7.09
7.28
6.77
108,300
Feb 5, 2026
7.44
7.50
7.41
7.45
6.93
93,000
Feb 4, 2026
7.45
7.54
7.43
7.50
6.97
142,200
Feb 3, 2026
7.13
7.24
7.10
7.13
6.63
73,800
Feb 2, 2026
7.49
7.52
7.40
7.51
6.98
111,500
Jan 30, 2026
7.50
7.53
7.48
7.48
6.96
83,900
Jan 29, 2026
7.57
7.61
7.47
7.61
7.08
44,800
Jan 28, 2026
7.56
7.59
7.53
7.55
7.02
27,600
Jan 27, 2026
7.55
7.59
7.50
7.55
7.02
65,100
Jan 26, 2026
7.58
7.65
7.57
7.61
7.07
83,200
Jan 23, 2026
7.52
7.61
7.49
7.58
7.05
49,700
Jan 22, 2026
7.65
7.68
7.53
7.57
7.04
101,600
Jan 21, 2026
7.61
7.78
7.59
7.72
7.18
155,400
Jan 20, 2026
7.47
7.47
7.35
7.38
6.86
132,900
Jan 16, 2026
7.36
7.37
7.31
7.37
6.85
44,500
Jan 15, 2026
7.57
7.65
7.53
7.55
7.02
64,400
Jan 14, 2026
7.80
7.80
7.64
7.69
7.15
26,400
Jan 13, 2026
7.73
7.76
7.59
7.72
7.18
53,000
Jan 12, 2026
7.74
7.78
7.69
7.76
7.22
40,900
Jan 9, 2026
7.80
7.84
7.79
7.81
7.26
29,200
Jan 8, 2026
7.66
7.86
7.66
7.85
7.30
38,400
Jan 7, 2026
8.11
8.11
7.99
8.06
7.50
12,600
Jan 6, 2026
8.15
8.18
8.14
8.16
7.59
17,600
Jan 5, 2026
8.30
8.31
8.27
8.31
7.73
26,900
Jan 2, 2026
8.39
8.50
8.39
8.49
7.89
12,700
Dec 31, 2025
7.95
8.27
7.95
8.23
7.65
36,400
Dec 30, 2025
8.28
8.33
8.27
8.30
7.72
13,200
Dec 29, 2025
8.32
8.33
8.23
8.25
7.67
17,300
Dec 26, 2025
8.40
8.42
8.34
8.36
7.77
28,300
Dec 24, 2025
8.35
8.39
8.35
8.39
7.80
10,100
Dec 23, 2025
8.38
8.39
8.30
8.30
7.72
24,200
Dec 22, 2025
8.41
8.47
8.40
8.42
7.83
20,100
Dec 19, 2025
8.46
8.48
8.41
8.45
7.86
20,400
Dec 18, 2025
8.38
8.47
8.30
8.35
7.77
42,900
Dec 17, 2025
8.51
8.53
8.47
8.49
7.90
11,800
Dec 16, 2025
8.63
8.63
8.53
8.58
7.98
35,200
Dec 15, 2025
8.78
8.79
8.71
8.76
8.15
43,700
Dec 12, 2025
8.69
8.76
8.66
8.66
8.05
30,800
Dec 11, 2025
8.44
8.55
8.43
8.48
7.89
32,300
Dec 10, 2025
8.28
8.42
8.28
8.42
7.83
74,300
Dec 9, 2025
8.49
8.51
8.41
8.42
7.83
22,200
Dec 8, 2025
8.54
8.54
8.47
8.51
7.91
18,600
Dec 5, 2025
8.64
8.68
8.60
8.60
8.00
25,200
Dec 4, 2025
8.63
8.63
8.49
8.56
7.96
28,400
Dec 3, 2025
7.97
8.10
7.97
8.09
7.52
100,800
Dec 2, 2025
8.07
8.07
7.84
7.86
7.31
166,100
Dec 1, 2025
8.04
8.09
8.02
8.02
7.46
52,100
Nov 28, 2025
7.91
7.98
7.84
7.97
7.41
11,100
Nov 26, 2025
7.92
7.97
7.91
7.94
7.38
15,500
Nov 25, 2025
7.89
8.02
7.89
8.02
7.45
74,700
Nov 24, 2025
7.95
8.00
7.82
7.88
7.33
53,600
Nov 21, 2025
7.80
7.92
7.80
7.92
7.37
47,500
Nov 20, 2025
7.75
7.82
7.60
7.60
7.07
46,700
Nov 19, 2025
7.86
7.93
7.86
7.92
7.37
42,400
Nov 18, 2025
7.90
7.91
7.86
7.89
7.34
34,900
Nov 17, 2025
8.21
8.23
8.10
8.13
7.56
24,400
Nov 14, 2025
8.33
8.39
8.30
8.34
7.76
19,000
Nov 13, 2025
8.53
8.56
8.47
8.54
7.94
21,900
Nov 12, 2025
8.41
8.44
8.39
8.44
7.85
15,600
Nov 11, 2025
8.13
8.27
8.13
8.26
7.68
34,700
Nov 10, 2025
7.97
8.01
7.94
7.99
7.43
39,400
Nov 7, 2025
7.81
7.90
7.81
7.90
7.35
35,900
Nov 6, 2025
7.89
7.89
7.80
7.86
7.31
47,100
Nov 5, 2025
7.85
7.92
7.84
7.91
7.36
50,100
Nov 4, 2025
7.71
7.76
7.64
7.64
7.10
87,200
Nov 3, 2025
7.87
7.94
7.83
7.87
7.32
41,300
