Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,896.47 -807.57 (-1.25%) CMC Crypto 200
1,327.13 -69.40 (-4.97%)
Renault SA (RNLSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.33 | 10.41 | 10.26 | 10.35 | 10.35 | 18,689 |
| 25 Apr 2024 | 10.23 | 10.31 | 10.20 | 10.30 | 10.30 | 23,300 |
| 24 Apr 2024 | 10.37 | 10.44 | 10.36 | 10.38 | 10.38 | 19,100 |
| 23 Apr 2024 | 10.01 | 10.19 | 9.99 | 10.19 | 10.19 | 23,400 |
| 22 Apr 2024 | 10.11 | 10.16 | 10.06 | 10.11 | 10.11 | 26,500 |
| 19 Apr 2024 | 10.17 | 10.19 | 10.06 | 10.07 | 10.07 | 73,700 |
| 18 Apr 2024 | 10.28 | 10.43 | 10.28 | 10.29 | 10.29 | 58,700 |
| 17 Apr 2024 | 10.34 | 10.38 | 10.17 | 10.23 | 10.23 | 32,900 |
| 16 Apr 2024 | 10.25 | 10.25 | 10.08 | 10.21 | 10.21 | 153,500 |
| 15 Apr 2024 | 10.81 | 10.84 | 10.48 | 10.48 | 10.48 | 27,100 |
| 12 Apr 2024 | 10.64 | 10.67 | 10.54 | 10.60 | 10.60 | 13,700 |
| 11 Apr 2024 | 10.75 | 10.81 | 10.60 | 10.80 | 10.80 | 76,500 |
| 10 Apr 2024 | 10.72 | 10.84 | 10.70 | 10.76 | 10.76 | 36,600 |
| 09 Apr 2024 | 11.07 | 11.07 | 10.92 | 10.94 | 10.94 | 29,500 |
| 08 Apr 2024 | 10.92 | 10.92 | 10.83 | 10.86 | 10.86 | 25,200 |
| 05 Apr 2024 | 10.65 | 10.76 | 10.59 | 10.73 | 10.73 | 25,300 |
| 04 Apr 2024 | 10.72 | 10.78 | 10.57 | 10.60 | 10.60 | 18,100 |
| 03 Apr 2024 | 10.33 | 10.39 | 10.30 | 10.37 | 10.37 | 33,700 |
| 02 Apr 2024 | 10.12 | 10.22 | 10.12 | 10.22 | 10.22 | 21,700 |
| 01 Apr 2024 | 10.34 | 10.34 | 9.93 | 10.06 | 10.06 | 22,600 |
| 28 Mar 2024 | 10.09 | 10.14 | 10.04 | 10.06 | 10.06 | 21,500 |
| 27 Mar 2024 | 10.03 | 10.05 | 9.93 | 10.04 | 10.04 | 9,100 |
| 26 Mar 2024 | 10.00 | 10.08 | 10.00 | 10.02 | 10.02 | 20,000 |
| 25 Mar 2024 | 9.75 | 9.88 | 9.75 | 9.83 | 9.83 | 18,500 |
| 22 Mar 2024 | 9.76 | 9.82 | 9.74 | 9.78 | 9.78 | 9,900 |
| 21 Mar 2024 | 9.85 | 9.85 | 9.74 | 9.77 | 9.77 | 27,000 |
| 20 Mar 2024 | 9.55 | 9.76 | 9.55 | 9.72 | 9.72 | 25,500 |
| 19 Mar 2024 | 9.46 | 9.56 | 9.44 | 9.48 | 9.48 | 27,300 |
| 18 Mar 2024 | 9.36 | 9.38 | 9.30 | 9.30 | 9.30 | 37,600 |
| 15 Mar 2024 | 9.34 | 9.36 | 9.26 | 9.27 | 9.27 | 15,000 |
| 14 Mar 2024 | 9.51 | 9.51 | 9.15 | 9.19 | 9.19 | 42,100 |
| 13 Mar 2024 | 9.05 | 9.19 | 9.05 | 9.13 | 9.13 | 163,800 |
| 12 Mar 2024 | 8.92 | 9.03 | 8.89 | 9.03 | 9.03 | 26,400 |
| 11 Mar 2024 | 8.52 | 8.68 | 8.51 | 8.66 | 8.66 | 24,400 |
| 08 Mar 2024 | 8.68 | 8.68 | 8.56 | 8.57 | 8.57 | 15,800 |
| 07 Mar 2024 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 18,200 |
| 06 Mar 2024 | 8.46 | 8.46 | 8.38 | 8.42 | 8.42 | 32,500 |
| 05 Mar 2024 | 8.27 | 8.27 | 8.14 | 8.16 | 8.16 | 16,300 |
| 04 Mar 2024 | 8.32 | 8.32 | 8.28 | 8.30 | 8.30 | 39,900 |
| 01 Mar 2024 | 8.31 | 8.36 | 8.31 | 8.36 | 8.36 | 16,100 |
| 29 Feb 2024 | 8.39 | 8.39 | 8.27 | 8.34 | 8.34 | 17,300 |
| 28 Feb 2024 | 8.28 | 8.37 | 8.28 | 8.31 | 8.31 | 38,700 |
| 27 Feb 2024 | 8.26 | 8.29 | 8.23 | 8.29 | 8.29 | 24,800 |
| 26 Feb 2024 | 8.11 | 8.18 | 8.10 | 8.17 | 8.17 | 25,900 |
| 23 Feb 2024 | 8.10 | 8.11 | 8.05 | 8.07 | 8.07 | 18,100 |
| 22 Feb 2024 | 8.17 | 8.24 | 8.07 | 8.09 | 8.09 | 18,900 |
| 21 Feb 2024 | 7.91 | 7.99 | 7.91 | 7.98 | 7.98 | 26,800 |
| 20 Feb 2024 | 7.89 | 7.89 | 7.77 | 7.86 | 7.86 | 20,500 |
| 16 Feb 2024 | 8.28 | 8.29 | 8.18 | 8.18 | 8.18 | 35,000 |
| 15 Feb 2024 | 8.53 | 8.65 | 8.48 | 8.65 | 8.65 | 35,200 |
| 14 Feb 2024 | 8.01 | 8.36 | 7.99 | 8.36 | 8.36 | 43,900 |
| 13 Feb 2024 | 7.94 | 8.05 | 7.87 | 7.92 | 7.92 | 34,000 |
| 12 Feb 2024 | 8.16 | 8.22 | 8.10 | 8.13 | 8.13 | 61,100 |
| 09 Feb 2024 | 7.99 | 8.09 | 7.99 | 8.09 | 8.09 | 20,400 |
| 08 Feb 2024 | 7.94 | 7.97 | 7.88 | 7.93 | 7.93 | 26,600 |
| 07 Feb 2024 | 7.78 | 8.00 | 7.75 | 7.91 | 7.91 | 53,100 |
| 06 Feb 2024 | 7.54 | 7.60 | 7.54 | 7.58 | 7.58 | 24,900 |
| 05 Feb 2024 | 7.72 | 7.72 | 7.59 | 7.69 | 7.69 | 39,900 |
| 02 Feb 2024 | 7.60 | 7.66 | 7.58 | 7.62 | 7.62 | 65,700 |
| 01 Feb 2024 | 7.47 | 7.54 | 7.41 | 7.54 | 7.54 | 34,800 |
| 31 Jan 2024 | 7.59 | 7.63 | 7.46 | 7.63 | 7.63 | 53,200 |
| 30 Jan 2024 | 7.48 | 7.50 | 7.45 | 7.47 | 7.47 | 61,300 |
| 29 Jan 2024 | 7.32 | 7.50 | 7.31 | 7.47 | 7.47 | 114,600 |
| 26 Jan 2024 | 7.42 | 7.46 | 7.39 | 7.42 | 7.42 | 11,700 |
| 25 Jan 2024 | 7.33 | 7.39 | 7.32 | 7.38 | 7.38 | 47,000 |
| 24 Jan 2024 | 7.55 | 7.55 | 7.51 | 7.53 | 7.53 | 32,500 |
| 23 Jan 2024 | 7.58 | 7.60 | 7.53 | 7.57 | 7.57 | 16,800 |
| 22 Jan 2024 | 7.53 | 7.54 | 7.47 | 7.48 | 7.48 | 30,100 |
| 19 Jan 2024 | 7.38 | 7.46 | 7.38 | 7.44 | 7.44 | 19,400 |
| 18 Jan 2024 | 7.45 | 7.48 | 7.39 | 7.47 | 7.47 | 44,800 |
| 17 Jan 2024 | 7.26 | 7.30 | 7.25 | 7.30 | 7.30 | 19,700 |
| 16 Jan 2024 | 7.38 | 7.47 | 7.36 | 7.41 | 7.41 | 28,900 |
| 12 Jan 2024 | 7.61 | 7.61 | 7.50 | 7.51 | 7.51 | 9,400 |
| 11 Jan 2024 | 7.82 | 7.82 | 7.72 | 7.79 | 7.79 | 12,600 |
| 10 Jan 2024 | 7.78 | 7.85 | 7.78 | 7.83 | 7.83 | 8,000 |
| 09 Jan 2024 | 7.83 | 7.87 | 7.81 | 7.85 | 7.85 | 43,600 |
| 08 Jan 2024 | 7.88 | 8.02 | 7.88 | 8.01 | 8.01 | 11,400 |
| 05 Jan 2024 | 7.77 | 7.96 | 7.77 | 7.91 | 7.91 | 9,200 |
| 04 Jan 2024 | 7.84 | 7.89 | 7.80 | 7.80 | 7.80 | 31,800 |
| 03 Jan 2024 | 7.85 | 7.93 | 7.85 | 7.91 | 7.91 | 18,900 |
| 02 Jan 2024 | 8.06 | 8.17 | 8.06 | 8.11 | 8.11 | 10,500 |
| 29 Dec 2023 | 8.13 | 8.18 | 8.10 | 8.11 | 8.11 | 11,400 |
| 28 Dec 2023 | 8.16 | 8.20 | 8.16 | 8.18 | 8.18 | 14,500 |
| 27 Dec 2023 | 8.26 | 8.31 | 8.26 | 8.28 | 8.28 | 12,600 |
| 26 Dec 2023 | 8.12 | 8.28 | 8.12 | 8.17 | 8.17 | 11,900 |
| 22 Dec 2023 | 8.26 | 8.30 | 8.22 | 8.24 | 8.24 | 16,700 |
| 21 Dec 2023 | 8.29 | 8.35 | 8.29 | 8.33 | 8.33 | 13,400 |
| 20 Dec 2023 | 8.37 | 8.43 | 8.35 | 8.35 | 8.35 | 21,600 |
| 19 Dec 2023 | 8.49 | 8.57 | 8.49 | 8.56 | 8.56 | 9,000 |
| 18 Dec 2023 | 8.49 | 8.53 | 8.48 | 8.51 | 8.51 | 13,100 |
| 15 Dec 2023 | 8.52 | 8.56 | 8.48 | 8.50 | 8.50 | 14,100 |
| 14 Dec 2023 | 8.44 | 8.58 | 8.44 | 8.52 | 8.52 | 21,500 |
| 13 Dec 2023 | 7.97 | 8.02 | 7.84 | 8.02 | 8.02 | 8,900 |
| 12 Dec 2023 | 8.09 | 8.09 | 8.06 | 8.07 | 8.07 | 14,200 |
| 11 Dec 2023 | 8.10 | 8.16 | 8.10 | 8.15 | 8.15 | 16,600 |
| 08 Dec 2023 | 8.10 | 8.16 | 8.10 | 8.15 | 8.15 | 6,100 |
| 07 Dec 2023 | 8.04 | 8.12 | 8.04 | 8.08 | 8.08 | 9,000 |
| 06 Dec 2023 | 8.07 | 8.16 | 8.07 | 8.09 | 8.09 | 15,000 |
| 05 Dec 2023 | 7.66 | 7.73 | 7.66 | 7.69 | 7.69 | 23,700 |
| 04 Dec 2023 | 7.72 | 7.82 | 7.72 | 7.79 | 7.79 | 11,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.