Renesas Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	16.75	16.75	16.75	16.75	16.75	-	-
Feb 20, 2025	16.75	16.75	16.75	16.75	16.75	-	51
Feb 19, 2025	16.80	16.97	16.75	16.75	16.75	0.56%	2,119
Feb 18, 2025	16.50	16.66	15.67	16.66	16.66	1.51%	595
Feb 14, 2025	16.41	16.41	16.41	16.41	16.41	-	33,196
Feb 13, 2025	17.08	17.08	16.41	16.41	16.41	2.73%	58,416
Feb 12, 2025	15.97	15.97	15.97	15.97	15.97	-4.06%	8,900
Feb 11, 2025	16.65	16.65	16.65	16.65	16.65	6.73%	154
Feb 10, 2025	15.65	15.65	15.60	15.60	15.60	-5.80%	306
Feb 7, 2025	16.12	16.56	16.12	16.56	16.56	10.25%	200
Feb 6, 2025	15.15	15.28	14.36	15.02	15.02	13.36%	6,072
Feb 5, 2025	13.25	13.25	13.25	13.25	13.25	1.53%	8,904
Feb 4, 2025	13.05	13.05	13.05	13.05	13.05	-	66
Feb 3, 2025	13.05	13.05	13.05	13.05	13.05	-	10
Jan 31, 2025	13.05	13.05	13.05	13.05	13.05	-	-
Jan 30, 2025	13.05	13.05	13.05	13.05	13.05	-	32,051
Jan 29, 2025	13.05	13.05	13.05	13.05	13.05	0.31%	4,027
Jan 28, 2025	13.45	13.45	13.01	13.01	13.01	-3.70%	7,563
Jan 27, 2025	14.53	14.71	13.51	13.51	13.51	4.00%	4,296
Jan 24, 2025	13.75	14.60	12.99	12.99	12.99	-4.06%	36,081
Jan 23, 2025	13.54	13.54	13.54	13.54	13.54	-	8
Jan 22, 2025	13.54	13.54	13.54	13.54	13.54	-	28
Jan 21, 2025	13.37	13.59	13.31	13.54	13.54	4.56%	4,765
Jan 17, 2025	13.00	13.00	12.95	12.95	12.95	-1.15%	148,244
Jan 16, 2025	12.59	13.10	12.59	13.10	13.10	-2.60%	4,025
Jan 15, 2025	13.45	13.45	13.45	13.45	13.45	-	52
Jan 14, 2025	13.45	13.45	13.45	13.45	13.45	-	30
Jan 13, 2025	11.26	13.45	11.13	13.45	13.45	5.41%	6,565
Jan 10, 2025	11.86	15.09	11.86	12.76	12.76	-7.49%	12,572
Jan 8, 2025	13.79	13.79	13.79	13.79	13.79	-	10
Jan 7, 2025	13.46	13.79	13.41	13.79	13.79	6.10%	5,180
Jan 6, 2025	13.65	13.82	12.12	13.00	13.00	4.00%	43,225
Jan 3, 2025	12.50	12.50	12.50	12.50	12.50	-4.21%	254
Jan 2, 2025	13.05	13.05	13.05	13.05	13.05	-	-
Dec 31, 2024	13.05	13.05	13.05	13.05	13.05	-	-
Dec 30, 2024	13.67	13.67	13.04	13.05	13.05	1.16%	11,986
Dec 27, 2024	12.90	12.90	12.90	12.90	12.90	1.34%	2,953
Dec 26, 2024	13.44	13.44	12.19	12.73	12.73	0.24%	2,608
Dec 24, 2024	12.82	12.82	12.20	12.70	12.70	-1.09%	6,404
Dec 23, 2024	12.84	12.84	12.84	12.84	12.84	-	8,900
Dec 20, 2024	12.25	13.61	12.25	12.84	12.84	1.66%	3,302
Dec 19, 2024	12.63	12.63	12.63	12.63	12.63	-	-
Dec 18, 2024	12.63	12.63	12.63	12.63	12.63	-3.22%	427
Dec 17, 2024	12.95	13.05	12.95	13.05	13.05	-0.23%	2,916
Dec 16, 2024	12.86	13.22	12.82	13.08	13.08	-0.15%	9,005
Dec 13, 2024	13.38	13.38	13.02	13.10	13.10	-3.29%	1,985
Dec 12, 2024	13.55	13.55	13.55	13.55	13.55	1.81%	150,393
Dec 11, 2024	13.30	13.30	13.30	13.30	13.30	-0.79%	4,279
Dec 10, 2024	13.35	13.44	13.35	13.41	13.41	4.44%	289,327
Dec 9, 2024	12.80	13.22	12.79	12.84	12.84	-2.80%	10,411
Dec 6, 2024	13.30	13.30	12.94	13.21	13.21	-0.97%	10,786
Dec 5, 2024	13.34	13.34	13.34	13.34	13.34	-	506
Dec 4, 2024	13.93	13.93	12.91	13.34	13.34	-1.33%	2,234
Dec 3, 2024	12.91	14.15	12.91	13.52	13.52	-1.11%	2,882
Dec 2, 2024	14.32	14.32	13.55	13.67	13.67	1.27%	9,626
Nov 29, 2024	14.35	14.35	13.00	13.50	13.50	5.14%	5,928
Nov 27, 2024	12.80	13.15	12.63	12.84	12.84	-1.00%	20,090
Nov 26, 2024	12.97	12.97	12.97	12.97	12.97	-5.43%	375
Nov 25, 2024	14.45	14.45	13.72	13.72	13.72	5.91%	1,503
Nov 22, 2024	12.82	12.95	12.82	12.95	12.95	0.47%	607
Nov 21, 2024	12.89	12.89	12.89	12.89	12.89	-	662
Nov 20, 2024	12.89	12.89	12.89	12.89	12.89	-	10,000
Nov 19, 2024	12.89	12.89	12.89	12.89	12.89	-	-
Nov 18, 2024	13.01	13.64	12.78	12.89	12.89	-1.23%	19,099
Nov 15, 2024	14.35	14.35	12.98	13.05	13.05	-1.66%	15,853
Nov 14, 2024	14.57	14.57	13.16	13.27	13.27	-1.85%	1,839
Nov 13, 2024	13.60	13.60	12.98	13.52	13.52	3.21%	8,441
Nov 12, 2024	13.10	13.10	13.10	13.10	13.10	-	50,137
Nov 11, 2024	13.07	14.71	13.07	13.10	13.10	1.92%	2,576
Nov 8, 2024	12.85	12.85	12.85	12.85	12.85	-	10
Nov 7, 2024	11.65	12.85	11.65	12.85	12.85	-2.04%	3,053
Nov 6, 2024	11.35	13.12	11.35	13.12	13.12	0.15%	1,565
Nov 5, 2024	13.10	13.10	13.10	13.10	13.10	-	25
Nov 4, 2024	13.48	13.48	13.04	13.10	13.10	15.83%	2,488
Nov 1, 2024	11.31	11.31	11.31	11.31	11.31	-8.60%	100
Oct 31, 2024	12.37	12.37	12.37	12.37	12.37	-	38,900
Oct 30, 2024	12.37	14.15	12.37	12.37	12.37	3.31%	4,317
Oct 29, 2024	11.98	11.98	11.98	11.98	11.98	-12.70%	1,822
Oct 28, 2024	14.41	14.41	13.72	13.72	13.72	5.38%	1,744
Oct 25, 2024	11.65	13.02	11.65	13.02	13.02	-14.34%	2,361
Oct 24, 2024	15.20	15.20	15.20	15.20	15.20	-	-
Oct 23, 2024	15.20	15.20	15.20	15.20	15.20	16.92%	1,729
Oct 22, 2024	13.00	13.00	13.00	13.00	13.00	-5.04%	147,578
Oct 21, 2024	15.31	15.31	13.69	13.69	13.69	-1.30%	7,254
Oct 18, 2024	13.93	15.55	13.87	13.87	13.87	-4.28%	3,834
Oct 17, 2024	16.00	16.00	14.49	14.49	14.49	2.40%	200
Oct 16, 2024	14.25	14.25	14.15	14.15	14.15	0.35%	779
Oct 15, 2024	14.10	14.10	14.10	14.10	14.10	-	52,810
Oct 14, 2024	14.34	14.34	13.90	14.10	14.10	0.07%	17,240
Oct 11, 2024	14.03	14.09	14.00	14.09	14.09	-17.70%	854
Oct 10, 2024	17.12	17.12	17.12	17.12	17.12	-	-
Oct 9, 2024	17.12	17.12	17.12	17.12	17.12	-	15,033
Oct 8, 2024	17.12	17.12	17.12	17.12	17.12	12.68%	299
Oct 7, 2024	15.19	15.19	15.19	15.19	15.19	3.99%	735
Oct 4, 2024	14.61	14.61	14.61	14.61	14.61	-	-
Oct 3, 2024	14.50	14.61	14.41	14.61	14.61	4.36%	5,003
Oct 2, 2024	14.00	14.00	14.00	14.00	14.00	-	189
Oct 1, 2024	14.00	14.00	14.00	14.00	14.00	-	98
Sep 30, 2024	14.00	14.00	14.00	14.00	14.00	1.97%	402
Sep 27, 2024	13.73	13.73	13.73	13.73	13.73	-6.66%	10,704