Singapore markets close in 7 hours 26 minutes

Renault SA (RNLSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
10.91+0.01 (+0.09%)
At close: 10:38AM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202410.9110.9110.9110.9110.91500
12 Jul 202410.8710.9610.8610.8810.8829,100
11 Jul 202410.8010.8310.7710.7810.7850,000
10 Jul 202410.7010.7010.6010.6910.6969,900
09 Jul 202410.5210.6210.5010.6210.6269,100
08 Jul 202410.8610.8610.6810.7110.71538,800
05 Jul 202410.8010.9310.7010.7410.741,166,000
03 Jul 202410.6710.7510.6710.7010.7017,200
02 Jul 202410.5510.5610.4610.5110.5161,700
01 Jul 202410.5010.5110.2410.2810.2843,700
28 Jun 202410.0810.2810.0810.1810.1848,000
27 Jun 202410.0710.1210.0510.0710.0752,600
26 Jun 202410.0510.109.9710.0510.0527,300
25 Jun 202410.2810.3410.2810.3210.3237,500
24 Jun 202410.4810.5110.3210.3710.3737,800
21 Jun 202410.2610.3710.2610.3610.3629,700
20 Jun 202410.6310.7310.6310.7310.7367,800
18 Jun 202410.6010.6410.5310.5710.5750,000
17 Jun 202410.5010.5110.3410.4810.4848,600
14 Jun 202410.1610.2910.1210.2910.2935,100
13 Jun 202410.6610.7310.5210.6410.6418,700
12 Jun 202410.9111.0010.8710.9510.9524,000
11 Jun 202410.8010.8810.7410.8310.8328,200
10 Jun 202410.8411.0910.8411.0911.0917,900
07 Jun 202410.9811.0210.9111.0111.0114,300
06 Jun 202411.2211.3111.2011.2511.2517,800
05 Jun 202411.5711.5711.2611.3211.3240,300
04 Jun 202411.3811.4811.3411.4011.4021,100
03 Jun 202411.5911.7211.5711.6511.6523,800
31 May 202411.5711.6411.4711.6411.6412,900
30 May 202411.6411.6911.5911.6211.6243,300
29 May 202411.4511.5211.4511.4911.4949,300
28 May 202411.1111.2611.1111.1511.1563,000
24 May 202410.7110.9310.7110.8510.8521,300
23 May 202410.3510.4110.1910.2010.2024,700
22 May 202410.3310.4310.2910.3110.3123,500
21 May 202410.7210.7210.2410.3710.3718,400
20 May 202410.8310.8310.3710.4010.4015,200
20 May 20240.395 Dividend
17 May 202410.7611.0010.7610.8810.4924,500
16 May 202410.6911.2110.6810.9610.5682,600
15 May 202410.7610.9110.6810.9110.5116,800
14 May 202410.7210.7910.7210.7510.3622,200
13 May 202410.5110.6510.5110.6510.2626,700
10 May 202410.3710.3810.2810.359.9822,200
09 May 202410.3110.4010.3110.339.9520,900
08 May 202410.1710.2710.1710.279.9012,300
07 May 202410.2610.3510.2610.279.9029,100
06 May 202410.3410.3710.2610.379.9914,500
03 May 202410.2810.3210.2610.309.9227,900
02 May 202410.2010.2110.1310.209.8313,400
01 May 20249.8510.029.829.849.4812,100
30 Apr 20249.7910.019.779.879.5120,200
29 Apr 202410.5310.5910.5010.5610.1857,800
26 Apr 202410.3310.4110.2610.359.9718,700
25 Apr 202410.2310.3110.2010.309.9323,300
24 Apr 202410.3710.4410.3610.3810.0019,100
23 Apr 202410.0110.199.9910.199.8223,400
22 Apr 202410.1110.1610.0610.119.7426,500
19 Apr 202410.1710.1910.0610.079.7073,700
18 Apr 202410.2810.4310.2810.299.9258,700
17 Apr 202410.3410.3810.1710.239.8632,900
16 Apr 202410.2510.2510.0810.219.84153,500
15 Apr 202410.8110.8410.4810.4810.1027,100
12 Apr 202410.6410.6710.5410.6010.2213,700
11 Apr 202410.7510.8110.6010.8010.4176,500
10 Apr 202410.7210.8410.7010.7610.3736,600
09 Apr 202411.0711.0710.9210.9410.5429,500
08 Apr 202410.9210.9210.8310.8610.4625,200
05 Apr 202410.6510.7610.5910.7310.3425,300
04 Apr 202410.7210.7810.5710.6010.2218,100
03 Apr 202410.3310.3910.3010.379.9933,700
02 Apr 202410.1210.2210.1210.229.8521,700
01 Apr 202410.3410.349.9310.069.6922,600
28 Mar 202410.0910.1410.0410.069.6921,500
27 Mar 202410.0310.059.9310.049.689,100
26 Mar 202410.0010.0810.0010.029.6620,000
25 Mar 20249.759.889.759.839.4718,500
22 Mar 20249.769.829.749.789.429,900
21 Mar 20249.859.859.749.779.4227,000
20 Mar 20249.559.769.559.729.3725,500
19 Mar 20249.469.569.449.489.1427,300
18 Mar 20249.369.389.309.308.9637,600
15 Mar 20249.349.369.269.278.9315,000
14 Mar 20249.519.519.159.198.8642,100
13 Mar 20249.059.199.059.138.80163,800
12 Mar 20248.929.038.899.038.7026,400
11 Mar 20248.528.688.518.668.3524,400
08 Mar 20248.688.688.568.578.2615,800
07 Mar 20248.528.558.528.558.2318,200
06 Mar 20248.468.468.388.428.1132,500
05 Mar 20248.278.278.148.167.8616,300
04 Mar 20248.328.328.288.308.0039,900
01 Mar 20248.318.368.318.368.0616,100
29 Feb 20248.398.398.278.348.0417,300
28 Feb 20248.288.378.288.318.0138,700
27 Feb 20248.268.298.238.297.9924,800
26 Feb 20248.118.188.108.177.8725,900
23 Feb 20248.108.118.058.077.7818,100
22 Feb 20248.178.248.078.097.8018,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...