Renesas Electronics Corporation (RNECF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 24.34 | 24.34 | 24.34 | 24.34 | +3.97% | 200 |
| 2026-08-06 | 23.41 | 23.41 | 23.41 | 23.41 | -0.17% | 6,400 |
| 2026-08-05 | 22.92 | 23.45 | 22.92 | 23.45 | -7.68% | 2,100 |
| 2026-08-04 | 23.39 | 25.40 | 23.07 | 25.40 | +2.63% | 1,100 |
| 2026-08-03 | 23.69 | 24.75 | 23.69 | 24.75 | +18.82% | 1,400 |
| 2026-07-31 | 22.85 | 23.18 | 20.83 | 20.83 | -3.88% | 600 |
| 2026-07-30 | 21.24 | 21.67 | 21.24 | 21.67 | +9.17% | 1,300 |
| 2026-07-29 | 19.50 | 20.85 | 18.48 | 19.85 | -1.15% | 2,200 |
| 2026-07-28 | 19.83 | 21.49 | 19.83 | 20.08 | -10.56% | 10,600 |
| 2026-07-27 | 22.45 | 22.45 | 22.45 | 22.45 | -10.63% | 300 |
| 2026-07-24 | 25.12 | 25.12 | 25.12 | 25.12 | +0.00% | 0 |
| 2026-07-23 | 25.12 | 25.12 | 25.12 | 25.12 | +0.00% | 0 |
| 2026-07-22 | 25.12 | 25.12 | 25.12 | 25.12 | +0.00% | 0 |
| 2026-07-21 | 24.07 | 25.12 | 24.07 | 25.12 | +3.16% | 400 |
| 2026-07-20 | 24.35 | 24.35 | 24.35 | 24.35 | +0.00% | 0 |
| 2026-07-17 | 24.35 | 24.35 | 24.35 | 24.35 | +0.00% | 0 |
| 2026-07-16 | 23.92 | 25.60 | 23.92 | 24.35 | -12.19% | 27,900 |
| 2026-07-15 | 27.73 | 27.73 | 27.73 | 27.73 | +0.00% | 2 |
| 2026-07-14 | 27.73 | 27.73 | 27.73 | 27.73 | +0.00% | 0 |
| 2026-07-13 | 27.73 | 27.73 | 27.73 | 27.73 | +0.00% | 0 |
| 2026-07-10 | 27.73 | 27.73 | 27.73 | 27.73 | +0.40% | 600 |
| 2026-07-09 | 27.62 | 27.62 | 27.62 | 27.62 | +0.00% | 0 |
| 2026-07-08 | 28.12 | 28.12 | 27.62 | 27.62 | -4.50% | 28,700 |
| 2026-07-07 | 29.89 | 29.89 | 28.82 | 28.92 | -3.44% | 1,600 |
| 2026-07-06 | 29.95 | 29.95 | 29.95 | 29.95 | -0.70% | 100 |
| 2026-07-02 | 30.20 | 30.20 | 30.16 | 30.16 | -5.31% | 359,800 |
| 2026-07-01 | 31.60 | 31.85 | 31.20 | 31.85 | +2.02% | 1,100 |
| 2026-06-30 | 30.61 | 31.22 | 30.61 | 31.22 | +8.14% | 9,300 |
| 2026-06-29 | 28.87 | 28.87 | 28.87 | 28.87 | +0.00% | 1 |
| 2026-06-26 | 28.87 | 28.87 | 28.87 | 28.87 | +0.00% | 0 |
| 2026-06-25 | 28.87 | 28.87 | 28.87 | 28.87 | +0.00% | 0 |
| 2026-06-24 | 28.87 | 28.87 | 28.87 | 28.87 | +0.00% | 0 |
| 2026-06-23 | 28.87 | 28.87 | 28.87 | 28.87 | -2.00% | 800 |
| 2026-06-22 | 29.46 | 29.46 | 29.46 | 29.46 | +4.51% | 1,100 |
| 2026-06-18 | 28.19 | 28.19 | 28.19 | 28.19 | +4.60% | 727,700 |
| 2026-06-17 | 26.95 | 26.95 | 26.95 | 26.95 | -0.77% | 578,500 |
| 2026-06-16 | 29.56 | 29.60 | 27.16 | 27.16 | -3.47% | 1,368 |
| 2026-06-15 | 28.72 | 28.72 | 28.13 | 28.13 | +1.42% | 2,027 |
| 2026-06-12 | 26.00 | 27.74 | 26.00 | 27.74 | +3.70% | 1,600 |
| 2026-06-11 | 26.75 | 26.75 | 26.75 | 26.75 | +7.95% | 600 |
| 2026-06-10 | 24.78 | 24.78 | 24.78 | 24.78 | -8.73% | 800 |
| 2026-06-09 | 27.61 | 27.61 | 26.57 | 27.15 | -2.86% | 3,525 |
| 2026-06-08 | 26.55 | 27.95 | 26.52 | 27.95 | +6.27% | 24,552 |
| 2026-06-05 | 27.63 | 27.89 | 26.30 | 26.30 | -14.19% | 10,000 |
| 2026-06-04 | 30.65 | 30.65 | 30.65 | 30.65 | +0.69% | 11,800 |
| 2026-06-03 | 30.44 | 30.44 | 30.44 | 30.44 | +3.43% | 2,100 |
| 2026-06-02 | 28.09 | 29.43 | 28.09 | 29.43 | +3.44% | 1,300 |
| 2026-06-01 | 28.85 | 29.60 | 28.45 | 28.45 | +1.86% | 1,600 |
| 2026-05-29 | 29.90 | 29.90 | 27.93 | 27.93 | +2.91% | 2,200 |
| 2026-05-28 | 27.00 | 27.14 | 27.00 | 27.14 | -7.37% | 15,600 |
| 2026-05-27 | 29.00 | 29.30 | 29.00 | 29.30 | -1.61% | 41,800 |
| 2026-05-26 | 27.45 | 29.78 | 27.45 | 29.78 | +22.40% | 1,883 |
| 2026-05-22 | 25.00 | 25.69 | 24.33 | 24.33 | +0.70% | 4,200 |
| 2026-05-21 | 24.49 | 24.49 | 24.16 | 24.16 | +9.82% | 2,400 |
| 2026-05-20 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00% | 0 |
| 2026-05-19 | 22.00 | 22.00 | 22.00 | 22.00 | -7.87% | 700 |
| 2026-05-18 | 23.56 | 24.45 | 23.56 | 23.88 | +5.90% | 26,900 |
| 2026-05-15 | 23.50 | 23.50 | 22.35 | 22.55 | -2.08% | 4,100 |
| 2026-05-14 | 25.00 | 25.19 | 23.02 | 23.03 | +0.13% | 5,200 |
| 2026-05-13 | 21.99 | 23.00 | 21.95 | 23.00 | -1.12% | 50,000 |
| 2026-05-12 | 24.75 | 24.75 | 22.80 | 23.26 | +6.60% | 2,800 |
| 2026-05-11 | 22.58 | 22.63 | 21.82 | 21.82 | -7.15% | 2,100 |
| 2026-05-08 | 21.91 | 23.50 | 21.91 | 23.50 | +14.08% | 38,400 |
| 2026-05-07 | 20.60 | 20.60 | 20.60 | 20.60 | +0.00% | 0 |
| 2026-05-06 | 20.60 | 20.60 | 20.60 | 20.60 | +0.00% | 0 |
| 2026-05-05 | 20.60 | 20.60 | 20.60 | 20.60 | +0.00% | 0 |
| 2026-05-04 | 21.20 | 21.20 | 19.15 | 20.60 | -1.95% | 1,500 |
| 2026-05-01 | 21.01 | 21.01 | 21.01 | 21.01 | +3.80% | 1,000 |
| 2026-04-30 | 19.05 | 20.24 | 19.05 | 20.24 | +18.71% | 44,200 |
| 2026-04-29 | 18.00 | 18.00 | 17.05 | 17.05 | -5.64% | 3,500 |
| 2026-04-28 | 17.57 | 18.07 | 17.57 | 18.07 | -8.18% | 1,600 |
| 2026-04-27 | 20.18 | 20.18 | 18.50 | 19.68 | -1.60% | 2,900 |
| 2026-04-24 | 20.05 | 20.85 | 19.05 | 20.00 | -3.38% | 2,000 |
| 2026-04-23 | 20.50 | 20.70 | 20.00 | 20.70 | +8.38% | 2,400 |
| 2026-04-22 | 19.82 | 20.00 | 19.10 | 19.10 | +3.24% | 173,700 |
| 2026-04-21 | 18.17 | 18.50 | 18.17 | 18.50 | +3.53% | 2,000 |
| 2026-04-20 | 17.87 | 17.87 | 17.87 | 17.87 | +0.00% | 0 |
| 2026-04-17 | 18.00 | 18.00 | 17.87 | 17.87 | +8.24% | 4,600 |
| 2026-04-16 | 16.51 | 16.51 | 16.51 | 16.51 | +0.00% | 0 |
| 2026-04-15 | 16.51 | 16.51 | 16.51 | 16.51 | +0.00% | 0 |
| 2026-04-14 | 16.51 | 16.51 | 16.51 | 16.51 | +0.00% | 0 |
| 2026-04-13 | 16.84 | 16.84 | 16.17 | 16.51 | -1.73% | 15,100 |
| 2026-04-10 | 16.80 | 16.80 | 16.80 | 16.80 | +1.82% | 4,800 |
| 2026-04-09 | 16.50 | 16.50 | 16.50 | 16.50 | +0.00% | 0 |
| 2026-04-08 | 16.50 | 16.50 | 16.50 | 16.50 | +14.11% | 200 |
| 2026-04-07 | 14.46 | 14.46 | 14.46 | 14.46 | +0.00% | 0 |
| 2026-04-06 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% | 100 |
| 2026-04-02 | 14.50 | 14.50 | 14.50 | 14.50 | +2.11% | 200 |
| 2026-04-01 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 400 |
| 2026-03-31 | 14.25 | 14.25 | 14.25 | 14.25 | -10.38% | 800 |
| 2026-03-30 | 15.90 | 15.90 | 15.90 | 15.90 | +0.00% | 0 |
| 2026-03-27 | 15.90 | 15.90 | 15.90 | 15.90 | +0.00% | 0 |
| 2026-03-26 | 15.90 | 15.90 | 15.90 | 15.90 | +0.00% | 30 |
| 2026-03-25 | 15.90 | 15.90 | 15.90 | 15.90 | +0.00% | 0 |
| 2026-03-24 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% | 100 |
| 2026-03-23 | 15.95 | 15.95 | 15.95 | 15.95 | -1.66% | 32,900 |
| 2026-03-20 | 16.22 | 16.22 | 16.22 | 16.22 | +0.00% | 0 |
| 2026-03-19 | 16.22 | 16.22 | 16.22 | 16.22 | +0.00% | 0 |
| 2026-03-18 | 16.22 | 16.22 | 16.22 | 16.22 | +1.95% | 15,800 |
| 2026-03-17 | 15.91 | 15.91 | 15.91 | 15.91 | +0.00% | 0 |
| 2026-03-16 | 16.44 | 16.44 | 15.91 | 15.91 | +1.86% | 2,400 |
| 2026-03-13 | 15.62 | 15.62 | 15.62 | 15.62 | +0.00% | 0 |
| 2026-03-12 | 15.62 | 15.62 | 15.62 | 15.62 | -2.01% | 8,200 |
| 2026-03-11 | 15.94 | 15.94 | 15.94 | 15.94 | +4.39% | 200 |
| 2026-03-10 | 15.27 | 15.27 | 15.27 | 15.27 | -9.91% | 800 |
| 2026-03-09 | 16.95 | 16.95 | 16.95 | 16.95 | +0.00% | 90 |
| 2026-03-06 | 16.95 | 16.95 | 16.95 | 16.95 | +0.00% | 90 |
| 2026-03-05 | 16.95 | 16.95 | 16.95 | 16.95 | +0.00% | 90 |
| 2026-03-04 | 16.95 | 16.95 | 16.95 | 16.95 | -15.25% | 2,100 |
| 2026-03-03 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 90 |
| 2026-03-02 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 0 |
| 2026-02-27 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 90 |
| 2026-02-26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 0 |
| 2026-02-25 | 20.00 | 20.00 | 20.00 | 20.00 | +8.75% | 400 |
| 2026-02-24 | 18.39 | 18.39 | 18.39 | 18.39 | -9.14% | 300 |
| 2026-02-23 | 20.24 | 20.24 | 20.24 | 20.24 | +0.00% | 1 |
| 2026-02-20 | 20.24 | 20.24 | 20.24 | 20.24 | +0.00% | 0 |
| 2026-02-19 | 20.24 | 20.24 | 20.24 | 20.24 | +0.00% | 0 |
| 2026-02-18 | 20.24 | 20.24 | 20.24 | 20.24 | +0.00% | 0 |
| 2026-02-17 | 20.50 | 20.50 | 19.42 | 20.24 | +7.60% | 700 |
| 2026-02-13 | 18.81 | 18.81 | 18.81 | 18.81 | +0.00% | 0 |
| 2026-02-12 | 18.81 | 18.81 | 18.81 | 18.81 | -2.54% | 1,300 |
| 2026-02-11 | 19.30 | 19.30 | 19.30 | 19.30 | +0.00% | 1 |
| 2026-02-10 | 19.30 | 19.30 | 19.30 | 19.30 | +0.00% | 0 |
| 2026-02-09 | 19.90 | 19.90 | 18.67 | 19.30 | -2.77% | 3,300 |
| 2026-02-06 | 19.75 | 20.08 | 18.82 | 19.85 | +10.28% | 43,700 |
| 2026-02-05 | 16.85 | 18.00 | 16.85 | 18.00 | +4.35% | 4,600 |
| 2026-02-04 | 17.25 | 17.25 | 17.25 | 17.25 | +7.54% | 200 |
| 2026-02-03 | 16.04 | 16.04 | 16.04 | 16.04 | +0.00% | 0 |
| 2026-02-02 | 16.04 | 16.04 | 16.04 | 16.04 | -4.52% | 100 |
| 2026-01-30 | 16.80 | 16.80 | 16.80 | 16.80 | +0.30% | 600 |
| 2026-01-29 | 16.75 | 16.75 | 16.75 | 16.75 | +6.35% | 10,800 |
| 2026-01-28 | 15.75 | 15.75 | 15.75 | 15.75 | +0.00% | 0 |
| 2026-01-27 | 15.75 | 15.75 | 15.75 | 15.75 | +0.00% | 0 |
| 2026-01-26 | 15.75 | 15.75 | 15.75 | 15.75 | +0.00% | 0 |
| 2026-01-23 | 15.75 | 15.75 | 15.75 | 15.75 | +0.00% | 0 |
| 2026-01-22 | 14.98 | 15.75 | 14.98 | 15.75 | +10.68% | 6,400 |
| 2026-01-21 | 14.23 | 14.23 | 14.23 | 14.23 | -8.19% | 10,600 |
| 2026-01-20 | 15.50 | 15.50 | 15.50 | 15.50 | +0.00% | 0 |
| 2026-01-16 | 15.50 | 15.50 | 15.50 | 15.50 | +0.00% | 85 |
| 2026-01-15 | 15.50 | 15.50 | 15.50 | 15.50 | +0.00% | 0 |
| 2026-01-14 | 15.50 | 15.50 | 15.50 | 15.50 | +0.00% | 0 |
| 2026-01-13 | 15.50 | 15.50 | 15.50 | 15.50 | +0.00% | 186,700 |
| 2026-01-12 | 15.67 | 15.67 | 15.50 | 15.50 | +3.47% | 200 |
| 2026-01-09 | 15.00 | 15.16 | 14.98 | 14.98 | +3.31% | 35,800 |
| 2026-01-08 | 14.50 | 14.50 | 14.50 | 14.50 | -3.27% | 100 |
| 2026-01-07 | 14.75 | 14.99 | 14.75 | 14.99 | +2.04% | 4,100 |
| 2026-01-06 | 14.35 | 14.69 | 14.28 | 14.69 | +2.87% | 46,000 |
| 2026-01-05 | 13.78 | 14.28 | 13.75 | 14.28 | +4.69% | 63,300 |
| 2026-01-02 | 13.99 | 13.99 | 13.64 | 13.64 | +3.57% | 1,000 |
| 2025-12-31 | 13.17 | 13.17 | 13.17 | 13.17 | +0.00% | 0 |
| 2025-12-30 | 13.17 | 13.17 | 13.17 | 13.17 | +0.00% | 0 |
| 2025-12-29 | 13.17 | 13.17 | 13.17 | 13.17 | +0.00% | 0 |
| 2025-12-23 | 12.88 | 13.17 | 12.88 | 13.17 | +6.12% | 2,240 |
| 2025-12-19 | 12.41 | 12.41 | 12.41 | 12.41 | -10.72% | 300 |
| 2025-12-15 | 13.90 | 13.90 | 13.90 | 13.90 | +3.58% | 1,150 |
| 2025-12-12 | 13.39 | 14.00 | 13.39 | 13.42 | -2.82% | 2,900 |
| 2025-12-11 | 13.80 | 13.81 | 13.80 | 13.81 | +0.00% | 1,250 |
| 2025-12-10 | 13.81 | 13.81 | 13.81 | 13.81 | +2.26% | 16,567 |
| 2025-12-09 | 13.51 | 13.51 | 13.51 | 13.51 | +0.75% | 1,000 |
| 2025-12-08 | 14.00 | 14.00 | 13.40 | 13.40 | -1.83% | 300 |
| 2025-12-04 | 13.00 | 13.81 | 13.00 | 13.65 | +16.21% | 19,512 |
| 2025-12-01 | 11.75 | 11.75 | 11.75 | 11.75 | +2.27% | 106 |
| 2025-11-26 | 11.49 | 11.49 | 11.49 | 11.49 | -0.10% | 100 |
| 2025-11-25 | 11.41 | 11.50 | 11.41 | 11.50 | +0.00% | 13,831 |
| 2025-11-24 | 11.50 | 11.50 | 11.50 | 11.50 | -5.85% | 5,297 |
| 2025-11-14 | 12.18 | 12.21 | 12.18 | 12.21 | -4.20% | 531 |
| 2025-11-13 | 12.92 | 13.00 | 12.75 | 12.75 | +0.79% | 147,036 |
| 2025-11-12 | 12.56 | 12.65 | 12.56 | 12.65 | +0.76% | 4,400 |
| 2025-10-27 | 12.35 | 12.55 | 12.35 | 12.55 | +0.44% | 980 |
| 2025-10-23 | 12.77 | 12.77 | 12.50 | 12.50 | -1.50% | 45,450 |
| 2025-10-22 | 12.69 | 12.69 | 12.69 | 12.69 | +0.04% | 100 |
| 2025-10-21 | 12.96 | 12.96 | 12.69 | 12.69 | +5.80% | 5,254 |
| 2025-10-20 | 12.45 | 12.45 | 11.99 | 11.99 | -2.52% | 643 |
| 2025-10-17 | 12.33 | 12.33 | 12.30 | 12.30 | +3.54% | 300 |
| 2025-10-16 | 12.25 | 12.25 | 11.88 | 11.88 | -0.47% | 18,801 |
| 2025-10-15 | 11.94 | 11.94 | 11.94 | 11.94 | +2.90% | 602 |
| 2025-10-10 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | 3,600 |
| 2025-10-09 | 12.10 | 12.10 | 12.10 | 12.10 | -5.55% | 100 |
| 2025-10-06 | 12.96 | 12.96 | 12.29 | 12.81 | +10.63% | 2,578 |
| 2025-10-03 | 11.58 | 11.58 | 11.58 | 11.58 | +4.89% | 450 |
| 2025-10-01 | 11.42 | 11.42 | 11.04 | 11.04 | -11.68% | 1,600 |
| 2025-09-26 | 12.50 | 12.50 | 12.50 | 12.50 | +0.97% | 100 |
| 2025-09-25 | 12.38 | 12.38 | 12.38 | 12.38 | +0.32% | 20,500 |
| 2025-09-24 | 12.34 | 12.34 | 12.34 | 12.34 | +0.53% | 100 |
| 2025-09-22 | 12.50 | 12.50 | 12.28 | 12.28 | +4.42% | 5,246 |
| 2025-09-15 | 11.05 | 11.76 | 11.05 | 11.76 | +0.04% | 431 |
| 2025-09-12 | 11.75 | 11.75 | 11.75 | 11.75 | -0.13% | 4,300 |
| 2025-09-11 | 11.77 | 11.77 | 11.77 | 11.77 | +0.13% | 230 |
| 2025-09-05 | 11.75 | 11.75 | 11.75 | 11.75 | +0.00% | 1,000 |
| 2025-09-03 | 11.75 | 11.75 | 11.75 | 11.75 | -4.95% | 25,225 |
| 2025-08-28 | 11.93 | 12.36 | 11.93 | 12.36 | +3.02% | 500 |
| 2025-08-27 | 12.00 | 12.00 | 12.00 | 12.00 | -0.34% | 1,306 |
| 2025-08-25 | 11.75 | 12.07 | 11.75 | 12.04 | +1.87% | 495 |
| 2025-08-22 | 11.82 | 11.82 | 11.82 | 11.82 | -0.04% | 103 |
| 2025-08-20 | 11.82 | 11.82 | 11.82 | 11.82 | -3.23% | 1,000 |
| 2025-08-19 | 11.98 | 12.22 | 11.98 | 12.22 | +11.29% | 2,727 |
| 2025-08-15 | 10.98 | 10.98 | 10.98 | 10.98 | -15.54% | 2,687 |
| 2025-08-14 | 13.32 | 13.32 | 13.00 | 13.00 | +11.68% | 1,100 |
| 2025-08-13 | 11.93 | 11.93 | 11.64 | 11.64 | -6.13% | 1,011 |
| 2025-08-12 | 12.40 | 12.40 | 12.40 | 12.40 | +6.44% | 500 |
| 2025-08-11 | 12.66 | 12.66 | 11.24 | 11.65 | -1.35% | 1,359 |
| 2025-08-08 | 11.83 | 11.83 | 11.42 | 11.81 | +18.10% | 2,085 |
| 2025-08-07 | 10.00 | 10.00 | 10.00 | 10.00 | -11.82% | 3,806 |
| 2025-08-06 | 12.34 | 12.34 | 11.34 | 11.34 | -8.10% | 1,372 |
| 2025-08-04 | 12.45 | 12.45 | 12.34 | 12.34 | +2.83% | 2,737 |
| 2025-08-01 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96% | 110 |
| 2025-07-31 | 12.72 | 12.72 | 12.24 | 12.24 | -4.15% | 1,200 |
| 2025-07-29 | 12.28 | 12.77 | 12.28 | 12.77 | +2.16% | 2,056 |
| 2025-07-28 | 12.50 | 12.50 | 12.50 | 12.50 | +1.54% | 1,630 |
| 2025-07-25 | 12.31 | 12.31 | 12.31 | 12.31 | -3.83% | 140 |
| 2025-07-21 | 13.15 | 13.22 | 12.80 | 12.80 | +1.07% | 3,602 |
| 2025-07-18 | 12.06 | 12.76 | 12.06 | 12.66 | -4.05% | 4,960 |
| 2025-07-17 | 12.84 | 13.20 | 12.50 | 13.20 | +15.69% | 3,321 |
| 2025-07-16 | 11.41 | 11.41 | 11.41 | 11.41 | -10.26% | 18,941 |
| 2025-07-15 | 13.25 | 13.25 | 12.71 | 12.71 | -3.31% | 73,357 |
| 2025-07-14 | 13.88 | 13.88 | 13.07 | 13.15 | +0.23% | 1,382 |
| 2025-07-11 | 12.43 | 13.81 | 12.43 | 13.12 | -2.89% | 8,545 |
| 2025-07-09 | 14.32 | 14.32 | 13.27 | 13.51 | +5.53% | 2,081 |
| 2025-07-08 | 12.22 | 12.80 | 12.22 | 12.80 | +0.73% | 3,363 |
| 2025-07-07 | 13.59 | 13.59 | 12.60 | 12.71 | -2.98% | 1,474 |
| 2025-07-03 | 12.81 | 13.10 | 12.81 | 13.10 | +8.26% | 1,198 |
| 2025-07-01 | 11.50 | 12.10 | 11.50 | 12.10 | -7.98% | 12,857 |
| 2025-06-30 | 13.15 | 13.15 | 13.15 | 13.15 | +6.05% | 4,682 |
| 2025-06-27 | 12.07 | 12.94 | 12.07 | 12.40 | +4.20% | 932 |
| 2025-06-26 | 12.50 | 12.50 | 11.41 | 11.90 | -11.26% | 11,500 |
| 2025-06-25 | 12.84 | 13.41 | 12.84 | 13.41 | -1.03% | 942 |
| 2025-06-24 | 14.42 | 14.50 | 13.55 | 13.55 | +4.23% | 4,639 |
| 2025-06-23 | 13.20 | 13.20 | 13.00 | 13.00 | -1.14% | 2,307 |
| 2025-06-20 | 12.99 | 13.15 | 12.99 | 13.15 | +1.15% | 2,112 |
| 2025-06-17 | 13.59 | 13.59 | 13.00 | 13.00 | -1.14% | 751 |
| 2025-06-16 | 13.20 | 13.85 | 13.15 | 13.15 | +0.00% | 4,787 |
| 2025-06-13 | 13.60 | 14.20 | 13.12 | 13.15 | -4.01% | 1,331 |
| 2025-06-12 | 13.85 | 13.85 | 13.70 | 13.70 | -0.72% | 7,286 |
| 2025-06-11 | 14.20 | 14.20 | 13.80 | 13.80 | +0.58% | 1,033 |
| 2025-06-10 | 13.80 | 13.80 | 13.50 | 13.72 | +2.39% | 6,344 |
| 2025-06-09 | 14.05 | 14.15 | 13.25 | 13.40 | +1.98% | 11,848 |
| 2025-06-06 | 12.67 | 13.14 | 12.67 | 13.14 | +0.15% | 1,045 |
| 2025-06-05 | 12.25 | 13.80 | 12.25 | 13.12 | +5.81% | 88,821 |
| 2025-06-03 | 13.06 | 13.06 | 12.40 | 12.40 | +0.65% | 707 |
| 2025-06-02 | 12.93 | 12.93 | 12.32 | 12.32 | -9.60% | 4,632 |
| 2025-05-29 | 12.15 | 13.63 | 12.15 | 13.63 | +12.17% | 8,215 |
| 2025-05-28 | 12.11 | 12.55 | 12.11 | 12.15 | -1.62% | 5,014 |
| 2025-05-23 | 12.13 | 12.35 | 12.13 | 12.35 | +0.82% | 820 |
| 2025-05-22 | 12.92 | 12.92 | 12.25 | 12.25 | +6.15% | 280,570 |
| 2025-05-21 | 11.54 | 11.54 | 11.54 | 11.54 | -7.68% | 2,300 |
| 2025-05-19 | 13.05 | 13.05 | 12.50 | 12.50 | -1.57% | 123,963 |
| 2025-05-16 | 13.28 | 13.28 | 12.70 | 12.70 | -0.08% | 399 |
| 2025-05-14 | 13.66 | 13.66 | 11.90 | 12.71 | -1.47% | 13,302 |
| 2025-05-12 | 11.98 | 13.44 | 11.98 | 12.90 | +6.17% | 126,442 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+25.74%). Worst month: Mar (-21.55%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Renesas Electronics Corporation's (RNECF) latest close?
24.34 on 2026-08-07, from the Closelook data lake's daily price record.
What is RNECF's 52-week high and low?
31.85 high and 10.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Renesas Electronics Corporation's strongest and weakest month historically?
Historically, RNECF's strongest calendar month has been Feb (average +25.74%) and its weakest Mar (average -21.55%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 417 daily bars in the Closelook data lake.