Renault SA RNLSY
6.22 USD +0.06 (+0.97%)
Regular-session close
6.23 Day range 6.24
5.49 52-week range 8.79
- YTD
- -24.42%
- 1 year
- -27.17%
RNLSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.24 | 6.24 | 6.23 | 6.23 | +0.07 | +1.14% | 9,970 |
| Nov 12, 2026 | 6.34 | 6.34 | 6.15 | 6.16 | -0.32 | -4.94% | 99,800 |
| Nov 11, 2026 | 6.47 | 6.49 | 6.44 | 6.48 | -0.06 | -0.92% | 68,200 |
| Nov 10, 2026 | 6.58 | 6.59 | 6.52 | 6.54 | +0.10 | +1.55% | 79,700 |
| Nov 9, 2026 | 6.44 | 6.49 | 6.40 | 6.44 | +0.11 | +1.74% | 110,500 |
| Nov 6, 2026 | 6.28 | 6.41 | 6.28 | 6.33 | -0.04 | -0.63% | 105,200 |
| Nov 5, 2026 | 6.39 | 6.41 | 6.27 | 6.37 | -0.03 | -0.47% | 102,000 |
| Nov 4, 2026 | 6.29 | 6.44 | 6.29 | 6.40 | +0.36 | +5.96% | 100,500 |
| Nov 3, 2026 | 6.13 | 6.13 | 6.04 | 6.04 | -0.10 | -1.63% | 105,800 |
| Nov 2, 2026 | 6.14 | 6.21 | 6.13 | 6.14 | +0.06 | +0.99% | 229,800 |
| Oct 30, 2026 | 6.13 | 6.15 | 6.08 | 6.08 | -0.18 | -2.88% | 166,700 |
| Oct 29, 2026 | 6.24 | 6.29 | 6.19 | 6.26 | +0.41 | +7.01% | 216,500 |
| Oct 28, 2026 | 5.79 | 5.86 | 5.75 | 5.85 | +0.10 | +1.74% | 195,600 |
| Oct 27, 2026 | 5.68 | 5.75 | 5.67 | 5.75 | -0.07 | -1.20% | 330,000 |
| Oct 26, 2026 | 5.88 | 5.88 | 5.80 | 5.82 | +0.07 | +1.22% | 456,800 |
| Oct 23, 2026 | 5.75 | 5.78 | 5.68 | 5.75 | -0.19 | -3.20% | 231,400 |
| Oct 22, 2026 | 5.90 | 5.96 | 5.87 | 5.94 | -0.03 | -0.50% | 257,600 |
| Oct 21, 2026 | 6.08 | 6.08 | 5.95 | 5.97 | -0.24 | -3.86% | 182,000 |
| Oct 20, 2026 | 6.09 | 6.26 | 6.09 | 6.21 | +0.16 | +2.64% | 340,000 |
| Oct 19, 2026 | 6.02 | 6.15 | 6.02 | 6.05 | -0.01 | -0.17% | 368,300 |
| Oct 16, 2026 | 6.14 | 6.16 | 6.06 | 6.06 | +0.10 | +1.68% | 205,600 |
| Oct 15, 2026 | 5.90 | 5.96 | 5.87 | 5.96 | +0.11 | +1.88% | 351,600 |
| Oct 14, 2026 | 5.95 | 5.95 | 5.82 | 5.85 | -0.24 | -3.94% | 211,300 |
| Oct 13, 2026 | 6.04 | 6.09 | 5.99 | 6.09 | +0.16 | +2.70% | 396,100 |
| Oct 12, 2026 | 5.95 | 5.97 | 5.90 | 5.93 | +0.01 | +0.17% | 268,900 |
| Oct 9, 2026 | 5.97 | 6.05 | 5.87 | 5.92 | +0.08 | +1.37% | 182,500 |
| Oct 8, 2026 | 5.76 | 5.84 | 5.74 | 5.84 | -0.10 | -1.68% | 209,300 |
| Oct 7, 2026 | 5.91 | 5.97 | 5.90 | 5.94 | +0.20 | +3.48% | 296,500 |
| Oct 6, 2026 | 5.70 | 5.78 | 5.66 | 5.74 | +0.10 | +1.77% | 424,400 |
| Oct 5, 2026 | 5.58 | 5.67 | 5.56 | 5.64 | +0.12 | +2.17% | 406,400 |
| Oct 2, 2026 | 5.58 | 5.62 | 5.49 | 5.52 | -0.18 | -3.16% | 213,400 |
| Oct 1, 2026 | 5.75 | 5.77 | 5.64 | 5.70 | -0.08 | -1.38% | 299,000 |
| Sep 30, 2026 | 5.86 | 5.90 | 5.78 | 5.78 | -0.10 | -1.70% | 151,100 |
| Sep 29, 2026 | 5.95 | 5.95 | 5.82 | 5.88 | -0.10 | -1.67% | 181,300 |
| Sep 28, 2026 | 6.00 | 6.04 | 5.93 | 5.98 | +0.01 | +0.17% | 214,200 |
| Sep 25, 2026 | 5.96 | 6.00 | 5.95 | 5.97 | +0.06 | +1.02% | 100,300 |
| Sep 24, 2026 | 6.00 | 6.00 | 5.89 | 5.91 | -0.10 | -1.66% | 296,100 |
| Sep 23, 2026 | 6.06 | 6.07 | 5.97 | 6.01 | -0.20 | -3.22% | 94,700 |
| Sep 22, 2026 | 6.21 | 6.24 | 6.15 | 6.21 | +0.02 | +0.32% | 145,700 |
| Sep 21, 2026 | 6.22 | 6.23 | 6.14 | 6.19 | -0.09 | -1.43% | 178,900 |
| Sep 18, 2026 | 6.33 | 6.33 | 6.17 | 6.28 | -0.32 | -4.85% | 77,800 |
| Sep 17, 2026 | 6.65 | 6.70 | 6.57 | 6.60 | +0.09 | +1.38% | 96,700 |
| Sep 16, 2026 | 6.52 | 6.55 | 6.41 | 6.51 | -0.33 | -4.82% | 62,400 |
| Sep 15, 2026 | 6.82 | 6.84 | 6.77 | 6.84 | +0.07 | +1.03% | 98,300 |
| Sep 14, 2026 | 6.69 | 6.79 | 6.69 | 6.77 | -0.03 | -0.44% | 63,900 |
| Sep 11, 2026 | 6.76 | 6.82 | 6.76 | 6.80 | +0.15 | +2.26% | 120,600 |
| Sep 10, 2026 | 6.74 | 6.74 | 6.65 | 6.65 | -0.08 | -1.19% | 68,900 |
| Sep 9, 2026 | 6.81 | 6.83 | 6.73 | 6.73 | -0.05 | -0.74% | 62,700 |
| Sep 8, 2026 | 6.87 | 6.89 | 6.78 | 6.78 | +0.05 | +0.74% | 31,900 |
| Sep 4, 2026 | 6.80 | 6.86 | 6.72 | 6.73 | +0.07 | +1.05% | 33,300 |
| Sep 3, 2026 | 6.51 | 6.66 | 6.50 | 6.66 | +0.29 | +4.55% | 76,300 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.36 | 6.37 | -0.28 | -4.21% | 74,900 |
| Sep 1, 2026 | 6.66 | 6.71 | 6.63 | 6.65 | -0.19 | -2.78% | 48,600 |
| Aug 31, 2026 | 6.85 | 6.94 | 6.84 | 6.84 | +0.08 | +1.18% | 41,300 |
| Aug 28, 2026 | 6.77 | 6.81 | 6.73 | 6.76 | +0.20 | +3.05% | 59,600 |
| Aug 27, 2026 | 6.44 | 6.60 | 6.44 | 6.56 | +0.28 | +4.46% | 80,500 |
| Aug 26, 2026 | 6.26 | 6.33 | 6.23 | 6.28 | -0.09 | -1.41% | 31,500 |
| Aug 25, 2026 | 6.34 | 6.37 | 6.30 | 6.37 | -0.22 | -3.34% | 32,900 |
| Aug 24, 2026 | 6.51 | 6.59 | 6.51 | 6.59 | -0.06 | -0.90% | 68,100 |
| Aug 21, 2026 | 6.63 | 6.68 | 6.63 | 6.65 | 0.00 | 0.00% | 47,200 |
| Aug 20, 2026 | 6.65 | 6.67 | 6.60 | 6.65 | -0.12 | -1.77% | 92,500 |
| Aug 19, 2026 | 6.71 | 6.80 | 6.71 | 6.77 | +0.19 | +2.89% | 112,400 |
| Aug 18, 2026 | 6.59 | 6.62 | 6.55 | 6.58 | +0.07 | +1.08% | 77,000 |
| Aug 17, 2026 | 6.51 | 6.54 | 6.49 | 6.51 | -0.05 | -0.76% | 61,800 |
| Aug 14, 2026 | 6.53 | 6.59 | 6.50 | 6.56 | +0.10 | +1.55% | 40,800 |
65 days, newest first. Daily bars as drawn on the RNLSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.