Renesas Electronics Corporation (RNECF)
OTCMKTS · Delayed Price · Currency is USD
18.70
-1.00 (-5.10%)
At close: Oct 16, 2026
RNECF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.39 | 20.41 | 18.70 | 18.70 | 18.70 | -5.10% | 2,261 |
| Oct 15, 2026 | 18.18 | 20.17 | 18.18 | 19.71 | 19.71 | -6.17% | 10,357 |
| Oct 14, 2026 | 21.18 | 21.18 | 21.00 | 21.00 | 21.00 | -1.45% | 417 |
| Oct 13, 2026 | 21.20 | 21.31 | 21.20 | 21.31 | 21.31 | -3.66% | 305,766 |
| Oct 12, 2026 | 21.17 | 23.88 | 21.17 | 22.12 | 22.12 | -1.47% | 5,620 |
| Oct 9, 2026 | 23.17 | 23.17 | 22.27 | 22.45 | 22.45 | -4.47% | 3,265 |
| Oct 8, 2026 | 23.19 | 23.76 | 22.55 | 23.50 | 23.50 | -6.00% | 2,850 |
| Oct 7, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -5.77% | 3,584 |
| Oct 6, 2026 | 25.80 | 26.53 | 25.80 | 26.53 | 26.53 | 7.06% | 9,706 |
| Oct 5, 2026 | 23.05 | 25.90 | 23.05 | 24.78 | 24.78 | 7.51% | 3,734 |
| Oct 2, 2026 | 21.85 | 23.05 | 21.85 | 23.05 | 23.05 | 2.44% | 380 |
| Oct 1, 2026 | 22.36 | 23.00 | 22.36 | 22.50 | 22.50 | 3.64% | 1,478 |
| Sep 30, 2026 | 21.25 | 23.25 | 21.25 | 21.71 | 21.71 | -2.86% | 1,152 |
| Sep 28, 2026 | 23.27 | 23.27 | 22.00 | 22.35 | 22.35 | -0.71% | 3,054 |
| Sep 25, 2026 | 23.35 | 23.35 | 22.51 | 22.51 | 22.51 | 1.35% | 722 |
| Sep 24, 2026 | 23.13 | 23.13 | 22.21 | 22.21 | 22.21 | 5.26% | 26,478 |
| Sep 23, 2026 | 20.47 | 21.50 | 20.47 | 21.10 | 21.10 | -2.99% | 798 |
| Sep 22, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 4.34% | 100 |
| Sep 21, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.17% | 1,703 |
| Sep 18, 2026 | 21.15 | 21.15 | 20.44 | 20.81 | 20.81 | 0.41% | 804 |
| Sep 17, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 2.09% | 641 |
| Sep 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.20% | 14,400 |
| Sep 15, 2026 | 19.50 | 20.44 | 19.50 | 20.34 | 20.34 | -0.83% | 2,121 |
| Sep 14, 2026 | 19.18 | 21.18 | 19.18 | 20.51 | 20.51 | 3.79% | 3,885 |
| Sep 11, 2026 | 21.53 | 21.53 | 19.76 | 19.76 | 19.76 | -5.45% | 646 |
| Sep 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 102 |
| Sep 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.62% | 2,396 |
| Sep 8, 2026 | 21.56 | 21.56 | 20.05 | 20.87 | 20.87 | -3.47% | 1,446 |
| Sep 4, 2026 | 20.17 | 22.20 | 20.17 | 21.62 | 21.62 | 8.37% | 1,352 |
| Sep 3, 2026 | 21.95 | 21.95 | 19.95 | 19.95 | 19.95 | -0.25% | 2,058 |
| Sep 2, 2026 | 19.24 | 20.53 | 19.24 | 20.00 | 20.00 | -5.79% | 5,543 |
| Aug 31, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.31% | 2,237 |
| Aug 28, 2026 | 21.40 | 21.40 | 20.75 | 20.75 | 20.75 | -1.24% | 11,572 |
| Aug 27, 2026 | 22.07 | 22.07 | 21.01 | 21.01 | 21.01 | 0.96% | 9,392 |
| Aug 26, 2026 | 21.23 | 21.23 | 20.13 | 20.81 | 20.81 | -1.28% | 1,549 |
| Aug 25, 2026 | 20.31 | 21.08 | 20.31 | 21.08 | 21.08 | -2.45% | 342 |
| Aug 24, 2026 | 22.23 | 22.23 | 21.61 | 21.61 | 21.61 | 0.75% | 557 |
| Aug 21, 2026 | 21.50 | 21.53 | 21.35 | 21.45 | 21.45 | 1.13% | 1,060 |
| Aug 20, 2026 | 20.70 | 21.21 | 20.70 | 21.21 | 21.21 | -3.59% | 1,555 |
| Aug 19, 2026 | 22.94 | 22.94 | 22.00 | 22.00 | 22.00 | -5.13% | 348 |
| Aug 18, 2026 | 23.90 | 23.90 | 23.19 | 23.19 | 23.19 | -5.39% | 583 |
| Aug 17, 2026 | 25.64 | 25.64 | 24.51 | 24.51 | 24.51 | 0.04% | 383 |
| Aug 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 6,291 |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 100 |
| Aug 12, 2026 | 22.85 | 24.11 | 22.54 | 23.90 | 23.90 | 1.70% | 30,341 |
| Aug 10, 2026 | 25.55 | 25.55 | 22.94 | 23.50 | 23.50 | -3.46% | 1,958 |
| Aug 7, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 3.98% | 172 |
| Aug 6, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.17% | 6,403 |
| Aug 5, 2026 | 22.92 | 23.45 | 22.92 | 23.45 | 23.45 | -7.68% | 2,136 |
| Aug 4, 2026 | 23.39 | 25.40 | 23.07 | 25.40 | 25.40 | 2.63% | 1,054 |