Renesas Electronics Corporation (RNECY)
OTCMKTS · Delayed Price · Currency is USD
8.72
+0.27 (3.20%)
At close: Mar 4, 2026
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.63 | 8.78 | 8.60 | 8.72 | 8.72 | 3.20% | 509,683 |
| Mar 3, 2026 | 8.48 | 8.56 | 8.05 | 8.45 | 8.45 | -7.85% | 391,114 |
| Mar 2, 2026 | 9.40 | 9.52 | 8.87 | 9.17 | 9.17 | -2.76% | 574,579 |
| Feb 27, 2026 | 9.50 | 9.50 | 9.38 | 9.43 | 9.43 | 2.06% | 631,131 |
| Feb 26, 2026 | 9.68 | 9.68 | 9.17 | 9.24 | 9.24 | -3.75% | 478,861 |
| Feb 25, 2026 | 9.03 | 9.66 | 9.03 | 9.60 | 9.60 | 3.00% | 531,690 |
| Feb 24, 2026 | 8.82 | 9.34 | 8.82 | 9.32 | 9.32 | -1.27% | 423,891 |
| Feb 23, 2026 | 9.76 | 9.76 | 9.34 | 9.44 | 9.44 | 0.75% | 348,447 |
| Feb 20, 2026 | 9.60 | 9.60 | 9.30 | 9.37 | 9.37 | -2.40% | 391,909 |
| Feb 19, 2026 | 9.60 | 9.63 | 9.50 | 9.60 | 9.60 | -0.72% | 563,570 |
| Feb 18, 2026 | 9.70 | 9.72 | 9.57 | 9.67 | 9.67 | -1.73% | 410,323 |
| Feb 17, 2026 | 9.82 | 9.87 | 9.38 | 9.84 | 9.84 | 0.92% | 706,962 |
| Feb 13, 2026 | 9.21 | 9.80 | 9.21 | 9.75 | 9.75 | 0.72% | 454,259 |
| Feb 12, 2026 | 9.95 | 10.03 | 9.62 | 9.68 | 9.68 | -1.83% | 812,558 |
| Feb 11, 2026 | 9.97 | 9.97 | 9.75 | 9.86 | 9.86 | 0.61% | 389,654 |
| Feb 10, 2026 | 9.73 | 9.80 | 9.62 | 9.80 | 9.80 | -1.71% | 659,304 |
| Feb 9, 2026 | 9.90 | 10.10 | 9.52 | 9.97 | 9.97 | - | 1,128,666 |
| Feb 6, 2026 | 9.20 | 9.97 | 9.20 | 9.97 | 9.97 | 11.90% | 585,683 |
| Feb 5, 2026 | 8.78 | 8.94 | 8.65 | 8.91 | 8.91 | 9.06% | 590,678 |
| Feb 4, 2026 | 8.53 | 8.53 | 7.89 | 8.17 | 8.17 | 0.49% | 456,538 |
| Feb 3, 2026 | 8.24 | 8.24 | 8.01 | 8.13 | 8.13 | -0.12% | 277,814 |
| Feb 2, 2026 | 8.00 | 8.15 | 7.98 | 8.14 | 8.14 | -1.45% | 575,868 |
| Jan 30, 2026 | 8.53 | 8.60 | 8.25 | 8.26 | 8.26 | -2.25% | 527,209 |
| Jan 29, 2026 | 8.88 | 8.88 | 8.29 | 8.45 | 8.45 | 0.60% | 934,237 |
| Jan 28, 2026 | 8.77 | 8.77 | 8.25 | 8.40 | 8.40 | 8.25% | 670,296 |
| Jan 27, 2026 | 7.65 | 7.80 | 7.65 | 7.76 | 7.76 | 3.05% | 398,758 |
| Jan 26, 2026 | 7.36 | 7.88 | 7.36 | 7.53 | 7.53 | -3.34% | 802,216 |
| Jan 23, 2026 | 7.81 | 7.87 | 7.69 | 7.79 | 7.79 | -2.38% | 975,359 |
| Jan 22, 2026 | 7.62 | 8.00 | 7.62 | 7.98 | 7.98 | 3.91% | 699,658 |
| Jan 21, 2026 | 7.42 | 7.76 | 7.42 | 7.68 | 7.68 | 5.79% | 540,036 |
| Jan 20, 2026 | 7.32 | 7.36 | 7.21 | 7.26 | 7.26 | -0.82% | 496,105 |
| Jan 16, 2026 | 7.44 | 7.48 | 7.26 | 7.32 | 7.32 | -0.68% | 527,037 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.37 | 7.37 | 7.37 | -1.47% | 407,190 |
| Jan 14, 2026 | 7.50 | 7.51 | 7.42 | 7.48 | 7.48 | -1.58% | 386,343 |
| Jan 13, 2026 | 7.54 | 7.71 | 7.54 | 7.60 | 7.60 | -4.04% | 710,858 |
| Jan 12, 2026 | 7.95 | 8.00 | 7.80 | 7.92 | 7.92 | 1.41% | 537,277 |
| Jan 9, 2026 | 7.72 | 7.87 | 7.26 | 7.81 | 7.81 | 6.69% | 1,113,609 |
| Jan 8, 2026 | 7.56 | 7.56 | 7.25 | 7.32 | 7.32 | -2.27% | 1,049,902 |
| Jan 7, 2026 | 7.35 | 7.55 | 7.35 | 7.49 | 7.49 | 2.18% | 824,488 |
| Jan 6, 2026 | 7.07 | 7.35 | 7.07 | 7.33 | 7.33 | 1.81% | 902,334 |
| Jan 5, 2026 | 7.10 | 7.21 | 7.10 | 7.20 | 7.20 | 3.30% | 836,162 |
| Jan 2, 2026 | 6.99 | 6.99 | 6.87 | 6.97 | 6.97 | 2.50% | 566,955 |
| Dec 31, 2025 | 7.06 | 7.06 | 6.77 | 6.80 | 6.80 | -1.02% | 275,672 |
| Dec 30, 2025 | 6.60 | 7.14 | 6.60 | 6.87 | 6.87 | 0.29% | 614,632 |
| Dec 29, 2025 | 6.73 | 6.89 | 6.57 | 6.85 | 6.85 | -0.29% | 433,017 |
| Dec 26, 2025 | 6.93 | 6.93 | 6.75 | 6.87 | 6.87 | 1.63% | 352,996 |
| Dec 24, 2025 | 6.69 | 6.78 | 6.69 | 6.76 | 6.76 | -0.88% | 187,819 |
| Dec 23, 2025 | 6.62 | 6.91 | 6.62 | 6.82 | 6.82 | 0.29% | 353,663 |
| Dec 22, 2025 | 6.95 | 6.95 | 6.53 | 6.80 | 6.80 | 3.60% | 425,877 |
| Dec 19, 2025 | 6.63 | 6.73 | 6.23 | 6.56 | 6.56 | 0.83% | 453,687 |