Skip to main content
Renesas Electronics Corporation (RNECY)
OTCMKTS · Delayed Price · Currency is USD
8.93
-0.78 (-8.03%)
At close: Apr 28, 2026

Renesas Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.979.138.908.938.93-8.03%649,738
Apr 27, 20269.739.849.669.719.71-0.92%634,557
Apr 24, 202610.0210.059.699.809.80-4.67%246,816
Apr 23, 202610.1010.4110.1010.2810.286.20%1,890,603
Apr 22, 20269.6210.009.569.689.682.43%1,215,434
Apr 21, 20269.599.779.399.459.451.18%610,166
Apr 20, 20268.999.408.999.349.343.55%513,135
Apr 17, 20268.599.108.599.029.024.76%322,867
Apr 16, 20268.588.648.358.618.611.77%377,361
Apr 15, 20268.738.738.348.468.46-3.15%311,276
Apr 14, 20268.428.758.428.748.747.31%199,434
Apr 13, 20267.618.147.618.148.14-2.98%742,093
Apr 10, 20268.358.418.268.398.391.94%262,139
Apr 9, 20268.248.488.068.238.23-0.12%481,794
Apr 8, 20268.408.408.048.248.2414.44%1,529,085
Apr 7, 20267.527.526.897.207.200.28%1,273,483
Apr 6, 20267.197.257.127.187.18-0.55%550,067
Apr 2, 20267.077.357.077.227.22-1.90%549,592
Apr 1, 20267.507.617.257.367.364.69%633,003
Mar 31, 20266.857.066.737.037.032.63%589,159
Mar 30, 20266.767.226.766.856.85-2.28%613,140
Mar 27, 20267.157.566.967.017.01-3.71%520,507
Mar 26, 20267.787.787.247.287.28-3.32%500,921
Mar 25, 20267.327.927.327.537.530.13%467,408
Mar 24, 20267.527.637.447.527.520.53%712,470
Mar 23, 20267.397.597.377.487.481.22%567,262
Mar 20, 20267.807.807.397.397.39-5.98%515,938
Mar 19, 20267.568.057.567.867.861.42%333,147
Mar 18, 20267.817.897.727.757.75-1.77%300,267
Mar 17, 20267.907.997.807.897.89-0.13%307,297
Mar 16, 20267.507.907.507.907.904.50%681,210
Mar 13, 20267.857.857.527.567.56-5.26%642,243
Mar 12, 20268.158.157.957.987.98-3.04%515,768
Mar 11, 20268.528.577.938.238.230.98%291,451
Mar 10, 20267.888.517.888.158.152.90%560,801
Mar 9, 20267.967.977.367.927.920.64%662,121
Mar 6, 20268.008.057.857.877.87-3.20%404,259
Mar 5, 20268.318.348.068.138.13-6.77%607,578
Mar 4, 20268.638.788.608.728.723.20%509,683
Mar 3, 20268.488.568.058.458.45-7.85%391,114
Mar 2, 20269.409.528.879.179.17-2.76%574,579
Feb 27, 20269.509.509.389.439.432.06%631,131
Feb 26, 20269.689.689.179.249.24-3.75%478,861
Feb 25, 20269.039.669.039.609.603.00%531,690
Feb 24, 20268.829.348.829.329.32-1.27%423,891
Feb 23, 20269.769.769.349.449.440.75%348,447
Feb 20, 20269.609.609.309.379.37-2.40%391,909
Feb 19, 20269.609.639.509.609.60-0.72%563,570
Feb 18, 20269.709.729.579.679.67-1.73%410,323
Feb 17, 20269.829.879.389.849.840.92%706,962
Feb 13, 20269.219.809.219.759.750.72%454,259
Feb 12, 20269.9510.039.629.689.68-1.83%812,558
Feb 11, 20269.979.979.759.869.860.61%389,654
Feb 10, 20269.739.809.629.809.80-1.71%659,304
Feb 9, 20269.9010.109.529.979.97-1,128,666
Feb 6, 20269.209.979.209.979.9711.90%585,683
Feb 5, 20268.788.948.658.918.919.06%590,678
Feb 4, 20268.538.537.898.178.170.49%456,538
Feb 3, 20268.248.248.018.138.13-0.12%277,814
Feb 2, 20268.008.157.988.148.14-1.45%575,868
Jan 30, 20268.538.608.258.268.26-2.25%527,209
Jan 29, 20268.888.888.298.458.450.60%934,237
Jan 28, 20268.778.778.258.408.408.25%670,296
Jan 27, 20267.657.807.657.767.763.05%398,758
Jan 26, 20267.367.887.367.537.53-3.34%802,216
Jan 23, 20267.817.877.697.797.79-2.38%975,359
Jan 22, 20267.628.007.627.987.983.91%699,658
Jan 21, 20267.427.767.427.687.685.79%540,036
Jan 20, 20267.327.367.217.267.26-0.82%496,105
Jan 16, 20267.447.487.267.327.32-0.68%527,037
Jan 15, 20267.707.707.377.377.37-1.47%407,190
Jan 14, 20267.507.517.427.487.48-1.58%386,343
Jan 13, 20267.547.717.547.607.60-4.04%710,858
Jan 12, 20267.958.007.807.927.921.41%537,277
Jan 9, 20267.727.877.267.817.816.69%1,113,609
Jan 8, 20267.567.567.257.327.32-2.27%1,049,902
Jan 7, 20267.357.557.357.497.492.18%824,488
Jan 6, 20267.077.357.077.337.331.81%902,334
Jan 5, 20267.107.217.107.207.203.30%836,162
Jan 2, 20266.996.996.876.976.972.50%566,955
Dec 31, 20257.067.066.776.806.80-1.02%275,672
Dec 30, 20256.607.146.606.876.870.29%614,632
Dec 29, 20256.736.896.576.856.85-0.29%433,017
Dec 26, 20256.936.936.756.876.871.63%352,996
Dec 24, 20256.696.786.696.766.76-0.88%187,819
Dec 23, 20256.626.916.626.826.820.29%353,663
Dec 22, 20256.956.956.536.806.803.60%425,877
Dec 19, 20256.636.736.236.566.560.83%453,687
Dec 18, 20256.266.556.266.516.51-0.46%307,807
Dec 17, 20256.496.716.496.546.54-0.91%380,859
Dec 16, 20256.886.886.366.606.60-4.07%306,440
Dec 15, 20256.706.956.706.886.881.33%343,158
Dec 12, 20256.946.986.766.796.79-2.44%277,228
Dec 11, 20257.137.136.846.966.96-0.57%334,660
Dec 10, 20256.797.046.787.007.002.34%265,222
Dec 9, 20256.596.846.596.846.842.70%311,806
Dec 8, 20256.606.726.606.666.66-0.15%421,297
Dec 5, 20256.416.706.416.676.67-1.19%276,178
Dec 4, 20256.646.866.626.756.757.66%630,531
Dec 3, 20256.036.276.036.276.274.15%906,577