Renesas Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.95	16.95	16.95	16.95	16.95	-15.27%	2,083
Feb 25, 2026	20.00	20.00	20.00	20.00	20.00	8.75%	400
Feb 24, 2026	18.39	18.39	18.39	18.39	18.39	-9.14%	250
Feb 17, 2026	20.50	20.50	19.42	20.24	20.24	7.59%	740
Feb 12, 2026	18.81	18.81	18.81	18.81	18.81	-2.52%	1,310
Feb 9, 2026	19.90	19.90	18.67	19.30	19.30	-2.78%	3,345
Feb 6, 2026	19.75	20.08	18.82	19.85	19.85	10.28%	43,743
Feb 5, 2026	16.85	18.00	16.85	18.00	18.00	4.35%	4,561
Feb 4, 2026	17.25	17.25	17.25	17.25	17.25	7.51%	200
Feb 2, 2026	16.05	16.05	16.05	16.05	16.04	-4.49%	100
Jan 30, 2026	16.80	16.80	16.80	16.80	16.80	0.30%	600
Jan 29, 2026	16.75	16.75	16.75	16.75	16.75	6.35%	10,833
Jan 22, 2026	14.98	15.75	14.98	15.75	15.75	10.68%	6,410
Jan 21, 2026	14.23	14.23	14.23	14.23	14.23	-8.19%	10,625
Jan 13, 2026	15.50	15.50	15.50	15.50	15.50	-	186,655
Jan 12, 2026	15.67	15.67	15.50	15.50	15.50	3.45%	210
Jan 9, 2026	15.00	15.16	14.98	14.98	14.98	3.33%	35,751
Jan 8, 2026	14.50	14.50	14.50	14.50	14.50	-3.27%	100
Jan 7, 2026	14.75	14.99	14.75	14.99	14.99	2.04%	4,062
Jan 6, 2026	14.35	14.69	14.28	14.69	14.69	2.87%	45,972
Jan 5, 2026	13.78	14.28	13.75	14.28	14.28	4.69%	63,286
Jan 2, 2026	13.99	13.99	13.64	13.64	13.64	3.57%	1,000
Dec 23, 2025	12.88	13.17	12.88	13.17	13.17	6.12%	2,240
Dec 19, 2025	12.41	12.41	12.41	12.41	12.41	-10.72%	300
Dec 15, 2025	13.90	13.90	13.90	13.90	13.90	3.58%	1,150
Dec 12, 2025	13.39	14.00	13.39	13.42	13.42	-2.82%	2,900
Dec 11, 2025	13.81	13.81	13.81	13.81	13.81	-	1,250
Dec 10, 2025	13.81	13.81	13.81	13.81	13.81	2.26%	16,567
Dec 9, 2025	13.51	13.51	13.51	13.51	13.51	0.75%	1,000
Dec 8, 2025	14.00	14.00	13.41	13.41	13.41	-1.83%	300
Dec 4, 2025	13.00	13.81	13.00	13.66	13.66	16.21%	19,512
Dec 1, 2025	11.75	11.75	11.75	11.75	11.75	2.27%	106
Nov 26, 2025	11.49	11.49	11.49	11.49	11.49	-0.10%	100
Nov 25, 2025	11.41	11.50	11.41	11.50	11.50	-	13,831
Nov 24, 2025	11.50	11.50	11.50	11.50	11.50	-5.85%	5,297
Nov 14, 2025	12.18	12.22	12.18	12.22	12.22	-4.20%	531
Nov 13, 2025	12.92	13.00	12.75	12.75	12.75	0.79%	147,036
Nov 12, 2025	12.56	12.65	12.56	12.65	12.65	0.76%	4,400
Oct 27, 2025	12.35	12.56	12.35	12.56	12.56	0.44%	980
Oct 23, 2025	12.77	12.77	12.50	12.50	12.50	-1.50%	45,450
Oct 22, 2025	12.69	12.69	12.69	12.69	12.69	0.04%	100
Oct 21, 2025	12.96	12.96	12.69	12.69	12.69	5.80%	5,254
Oct 20, 2025	12.45	12.45	11.99	11.99	11.99	-2.52%	643
Oct 17, 2025	12.33	12.33	12.30	12.30	12.30	3.54%	300
Oct 16, 2025	12.25	12.25	11.88	11.88	11.88	-0.47%	18,801
Oct 15, 2025	11.94	11.94	11.94	11.94	11.94	2.90%	602
Oct 10, 2025	11.60	11.60	11.60	11.60	11.60	-4.13%	3,600
Oct 9, 2025	12.10	12.10	12.10	12.10	12.10	-5.54%	100
Oct 6, 2025	12.96	12.96	12.29	12.81	12.81	10.62%	2,578
Oct 3, 2025	11.58	11.58	11.58	11.58	11.58	4.89%	450