Renesas Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	13.00	13.00	13.00	13.00	13.00	-	-
Jun 17, 2025	13.59	13.59	13.00	13.00	13.00	-1.14%	751
Jun 16, 2025	13.20	13.85	13.15	13.15	13.15	-	4,787
Jun 13, 2025	13.60	14.20	13.12	13.15	13.15	-4.01%	1,331
Jun 12, 2025	13.85	13.85	13.70	13.70	13.70	-0.72%	7,286
Jun 11, 2025	14.20	14.20	13.80	13.80	13.80	0.58%	1,033
Jun 10, 2025	13.80	13.80	13.50	13.72	13.72	2.39%	6,344
Jun 9, 2025	14.05	14.15	13.25	13.40	13.40	1.98%	11,848
Jun 6, 2025	12.67	13.14	12.67	13.14	13.14	0.15%	1,045
Jun 5, 2025	12.25	13.80	12.25	13.12	13.12	5.81%	88,821
Jun 4, 2025	12.40	12.40	12.40	12.40	12.40	-	50,019
Jun 3, 2025	13.06	13.06	12.40	12.40	12.40	0.65%	707
Jun 2, 2025	12.93	12.93	12.32	12.32	12.32	-9.60%	4,632
May 30, 2025	13.63	13.63	13.63	13.63	13.63	-	115
May 29, 2025	12.15	13.63	12.15	13.63	13.63	12.17%	8,215
May 28, 2025	12.11	12.55	12.11	12.15	12.15	-1.62%	5,014
May 27, 2025	12.35	12.35	12.35	12.35	12.35	-	225,041
May 23, 2025	12.13	12.35	12.13	12.35	12.35	0.82%	820
May 22, 2025	12.92	12.92	12.25	12.25	12.25	6.15%	280,570
May 21, 2025	11.54	11.54	11.54	11.54	11.54	-7.68%	2,300
May 20, 2025	12.50	12.50	12.50	12.50	12.50	-	1,100
May 19, 2025	13.05	13.05	12.50	12.50	12.50	-1.57%	123,963
May 16, 2025	13.28	13.28	12.70	12.70	12.70	-0.08%	399
May 15, 2025	12.71	12.71	12.71	12.71	12.71	-	155,000
May 14, 2025	13.66	13.66	11.90	12.71	12.71	-1.47%	13,302
May 13, 2025	12.90	12.90	12.90	12.90	12.90	-	50
May 12, 2025	11.98	13.44	11.98	12.90	12.90	6.17%	126,442
May 9, 2025	13.30	13.30	11.68	12.15	12.15	5.19%	4,594
May 8, 2025	11.55	11.55	11.55	11.55	11.55	-9.98%	107,981
May 7, 2025	12.83	12.83	12.83	12.83	12.83	5.97%	9,004
May 6, 2025	12.11	12.11	12.11	12.11	12.11	-0.97%	286
May 5, 2025	12.23	12.23	12.23	12.23	12.23	3.60%	1,227
May 2, 2025	11.37	12.50	11.37	11.80	11.80	-1.38%	2,958
May 1, 2025	12.89	12.89	11.97	11.97	11.97	4.64%	268
Apr 30, 2025	11.43	11.43	11.43	11.43	11.43	0.12%	2,245
Apr 29, 2025	11.42	11.42	11.42	11.42	11.42	-11.40%	1,824
Apr 28, 2025	12.89	12.97	12.89	12.89	12.89	-0.70%	2,017
Apr 25, 2025	11.71	12.98	11.71	12.98	12.98	10.95%	3,021
Apr 24, 2025	10.69	11.70	10.69	11.70	11.70	-5.34%	525
Apr 23, 2025	12.32	12.36	12.32	12.36	12.36	17.49%	595
Apr 22, 2025	10.52	10.52	10.52	10.52	10.52	-8.60%	500
Apr 21, 2025	11.51	11.51	11.51	11.51	11.51	-	3
Apr 17, 2025	11.51	11.51	11.51	11.51	11.51	-	-
Apr 16, 2025	11.51	11.51	11.51	11.51	11.51	-	2,601
Apr 15, 2025	10.67	11.51	10.67	11.51	11.51	-4.08%	321
Apr 14, 2025	11.40	12.00	11.40	12.00	12.00	4.26%	1,905
Apr 11, 2025	11.14	11.60	11.14	11.51	11.51	3.74%	8,601
Apr 10, 2025	11.10	11.10	11.10	11.10	11.10	-0.31%	400
Apr 9, 2025	10.69	11.13	10.69	11.13	11.13	8.06%	10,001
Apr 8, 2025	10.00	10.30	9.67	10.30	10.30	6.74%	3,776