NASDAQ:RELL | Historical Stock Price | RICHARDSON ELECTRONICS, LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$4.81$8.87$16.33$30.09$55.441983-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.32$17.5517,900——
2012-12-28$11.19$17.3514,200——
2012-12-27$11.15$17.2919,700——
2012-12-26$11.23$17.4117,900——
2012-12-24$11.26$17.462,700——
2012-12-21$11.34$17.5882,500——
2012-12-20$11.33$17.5618,800——
2012-12-19$11.35$17.6019,300——
2012-12-18$11.31$17.5323,900——
2012-12-17$11.24$17.4338,100——
2012-12-14$11.26$17.4623,600——
2012-12-13$11.20$17.3615,400——
2012-12-12$11.23$17.4120,300——
2012-12-11$11.24$17.4319,500——
2012-12-10$11.09$17.197,500——
2012-12-07$11.07$17.169,700——
2012-12-06$11.19$17.354,100——
2012-12-05$11.25$17.4417,900——
2012-12-04$11.25$17.4425,300——
2012-12-03$11.12$17.2474,100——
2012-11-30$10.95$16.9823,200——
2012-11-29$10.90$16.9031,900——
2012-11-28$10.84$16.8118,500——
2012-11-27$10.82$16.7726,500——
2012-11-26$10.83$16.7913,600——
2012-11-23$10.90$16.9018,400——
2012-11-21$10.75$16.6710,100——
2012-11-20$10.81$16.7613,500——
2012-11-19$10.90$16.9031,700——
2012-11-16$10.75$16.6724,400——
2012-11-15$10.81$16.7628,500——
2012-11-14$10.95$16.9823,100——
2012-11-13$11.14$17.278,400——
2012-11-12$11.16$17.3010,700——
2012-11-09$11.31$17.5310,600——
2012-11-08$11.46$17.7734,700——
2012-11-07$11.11$17.1347,200——
2012-11-06$11.53$17.7815,600——
2012-11-05$11.57$17.8427,800——
2012-11-02$11.55$17.8127,400——
2012-11-01$11.67$17.9930,100——
2012-10-31$11.65$17.9616,000——
2012-10-26$11.59$17.8717,300——
2012-10-25$11.69$18.0221,900——
2012-10-24$11.65$17.9624,500——
2012-10-23$11.56$17.8220,600——
2012-10-22$11.71$18.0621,100——
2012-10-19$11.62$17.9228,700——
2012-10-18$11.60$17.8931,300——
2012-10-17$12.00$18.5038,000——
2012-10-16$11.96$18.4436,400——
2012-10-15$11.83$18.2421,900——
2012-10-12$11.70$18.0422,100——
2012-10-11$11.78$18.1661,400——
2012-10-10$11.95$18.43122,300——
2012-10-09$11.77$18.1540,200——
2012-10-08$11.75$18.1222,100——
2012-10-05$11.92$18.3821,000——
2012-10-04$12.00$18.5022,300——
2012-10-03$11.90$18.3524,200——
2012-10-02$12.00$18.5026,700——
2012-10-01$11.95$18.4350,100——
2012-09-28$11.87$18.3047,400——
2012-09-27$11.98$18.4745,400——
2012-09-26$12.17$18.7748,500——
2012-09-25$11.93$18.3934,300——
2012-09-24$12.00$18.5024,000——
2012-09-21$12.00$18.5059,400——
2012-09-20$12.08$18.6317,100——
2012-09-19$12.14$18.7223,900——
2012-09-18$12.24$18.8718,800——
2012-09-17$12.32$19.0023,100——
2012-09-14$12.39$19.1027,600——
2012-09-13$12.33$19.0122,500——
2012-09-12$12.07$18.6120,400——
2012-09-11$12.24$18.8721,700——
2012-09-10$12.12$18.6917,400——
2012-09-07$12.29$18.9538,100——
2012-09-06$12.20$18.8137,000——
2012-09-05$11.94$18.4130,300——
2012-09-04$11.93$18.3950,600——
2012-08-31$11.97$18.4680,900——
2012-08-30$12.00$18.5016,800——
2012-08-29$12.06$18.6021,500——
2012-08-28$11.90$18.3521,700——
2012-08-27$12.09$18.6410,300——
2012-08-24$11.93$18.3910,400——
2012-08-23$12.14$18.636,500——
2012-08-22$12.24$18.7815,400——
2012-08-21$12.40$19.0318,900——
2012-08-20$12.45$19.106,300——
2012-08-17$12.50$19.1836,400——
2012-08-16$12.59$19.3215,000——
2012-08-15$12.49$19.1616,800——
2012-08-14$12.40$19.0327,900——
2012-08-13$12.31$18.8914,500——
2012-08-10$12.33$18.9223,200——
2012-08-09$12.34$18.9326,900——
2012-08-08$12.42$19.0617,300——
2012-08-07$12.37$18.9845,000——
2012-08-06$12.49$19.1622,500——
2012-08-03$12.49$19.1635,800——
2012-08-02$12.27$18.8332,300——
2012-08-01$12.25$18.8056,500——
2012-07-31$12.25$18.8031,300——
2012-07-30$12.25$18.8011,600——
2012-07-27$12.38$18.9923,600——
2012-07-26$12.22$18.7513,400——
2012-07-25$12.21$18.7316,400——
2012-07-24$12.09$18.5523,600——
2012-07-23$12.21$18.7324,000——
2012-07-20$12.50$19.1820,100——
2012-07-19$12.71$19.5086,100——
2012-07-18$12.49$19.1629,600——
2012-07-17$12.51$19.1935,200——
2012-07-16$12.47$19.1325,800——
2012-07-13$12.40$19.0318,900——
2012-07-12$12.31$18.8925,000——
2012-07-11$12.33$18.9219,900——
2012-07-10$12.24$18.7810,800——
2012-07-09$12.27$18.8311,000——
2012-07-06$12.26$18.8113,300——
2012-07-05$12.39$19.0123,100——
2012-07-03$12.45$19.1020,200——
2012-07-02$12.55$19.2640,800——
2012-06-29$12.33$18.9223,900——
2012-06-28$12.22$18.7523,100——
2012-06-27$12.10$18.5631,700——
2012-06-26$12.05$18.4924,000——
2012-06-25$11.97$18.3723,000——
2012-06-22$12.03$18.46113,000——
2012-06-21$11.66$17.8926,500——
2012-06-20$11.81$18.1220,200——
2012-06-19$11.94$18.3242,900——
2012-06-18$11.66$17.8929,400——
2012-06-15$11.81$18.1268,200——
2012-06-14$11.84$18.17184,300——
2012-06-13$11.77$18.0648,900——
2012-06-12$11.64$17.8628,400——
2012-06-11$11.52$17.6734,400——
2012-06-08$11.68$17.9228,600——
2012-06-07$11.69$17.9432,700——
2012-06-06$11.95$18.3328,200——
2012-06-05$11.73$18.0040,700——
2012-06-04$11.75$18.0330,400——
2012-06-01$11.53$17.6937,000——
2012-05-31$11.55$17.7237,500——
2012-05-30$11.72$17.9815,500——
2012-05-29$11.92$18.2918,000——
2012-05-25$11.75$18.0324,200——
2012-05-24$11.91$18.2716,000——
2012-05-23$12.04$18.47441,000——
2012-05-22$11.87$18.2137,000——
2012-05-21$12.01$18.4326,200——
2012-05-18$11.93$18.3035,000——
2012-05-17$12.15$18.6442,800——
2012-05-16$12.23$18.7630,300——
2012-05-15$12.06$18.5021,000——
2012-05-14$12.19$18.7015,600——
2012-05-11$12.21$18.6621,500——
2012-05-10$12.24$18.7021,000——
2012-05-09$12.29$18.7820,000——
2012-05-08$12.45$19.0229,100——
2012-05-07$12.28$18.7631,000——
2012-05-04$12.20$18.6423,700——
2012-05-03$12.38$18.9224,000——
2012-05-02$12.55$19.1830,200——
2012-05-01$12.50$19.1048,000——
2012-04-30$12.61$19.2731,000——
2012-04-27$12.39$18.9318,900——
2012-04-26$12.28$18.7611,300——
2012-04-25$12.27$18.7528,200——
2012-04-24$12.27$18.7531,300——
2012-04-23$12.16$18.5840,800——
2012-04-20$12.26$18.7347,900——
2012-04-19$12.05$18.4142,100——
2012-04-18$12.09$18.4723,600——
2012-04-17$12.04$18.4023,100——
2012-04-16$11.94$18.2422,500——
2012-04-13$12.00$18.3430,500——
2012-04-12$12.15$18.57208,300——
2012-04-11$11.78$18.0074,100——
2012-04-10$11.50$17.57110,400——
2012-04-09$11.65$17.80126,200——
2012-04-05$11.80$18.0392,400——
2012-04-04$11.84$18.0951,900——
2012-04-03$11.93$18.2368,200——
2012-04-02$12.05$18.4179,800——
2012-03-30$11.98$18.3159,900——
2012-03-29$12.06$18.4325,500——
2012-03-28$12.06$18.4340,100——
2012-03-27$11.96$18.2717,600——
2012-03-26$12.03$18.3852,100——
2012-03-23$12.09$18.4742,200——
2012-03-22$12.08$18.4624,900——
2012-03-21$12.18$18.6118,500——
2012-03-20$12.18$18.6123,500——
2012-03-19$12.30$18.7941,800——
2012-03-16$12.22$18.6739,300——
2012-03-15$12.25$18.7217,500——
2012-03-14$12.25$18.7220,200——
2012-03-13$12.40$18.9518,400——
2012-03-12$12.18$18.6124,500——
2012-03-09$12.26$18.7329,400——
2012-03-08$12.25$18.7228,000——
2012-03-07$12.14$18.5531,000——
2012-03-06$11.97$18.29107,800——
2012-03-05$12.22$18.6739,000——
2012-03-02$12.24$18.7045,600——
2012-03-01$12.25$18.7248,800——
2012-02-29$12.26$18.7375,600——
2012-02-28$12.31$18.8117,400——
2012-02-27$12.39$18.9321,300——
2012-02-24$12.35$18.8719,800——
2012-02-23$12.46$19.0448,500——
2012-02-22$12.25$18.7215,000——
2012-02-21$12.26$18.7321,100——
2012-02-17$12.34$18.8617,000——
2012-02-16$12.37$18.9014,200——
2012-02-15$12.17$18.6027,500——
2012-02-14$12.31$18.8117,700——
2012-02-13$12.41$18.9632,200——
2012-02-10$12.39$18.9347,000——
2012-02-09$12.44$18.9318,400——
2012-02-08$12.56$19.1122,100——
2012-02-07$12.70$19.3330,900——
2012-02-06$12.44$18.93131,900——
2012-02-03$12.62$19.2147,300——
2012-02-02$12.25$18.64100,500——
2012-02-01$12.28$18.6970,500——
2012-01-31$12.11$18.4340,000——
2012-01-30$12.00$18.2652,400——
2012-01-27$12.06$18.3534,500——
2012-01-26$12.11$18.4347,800——
2012-01-25$12.13$18.4650,200——
2012-01-24$12.13$18.4623,000——
2012-01-23$12.04$18.3240,800——
2012-01-20$12.11$18.4328,300——
2012-01-19$12.17$18.5261,500——
2012-01-18$12.20$18.57100,500——
2012-01-17$12.15$18.4981,300——
2012-01-13$12.15$18.49102,400——
2012-01-12$12.19$18.55236,400——
2012-01-11$12.06$18.35122,700——
2012-01-10$12.17$18.52103,200——
2012-01-09$12.09$18.4075,700——
2012-01-06$12.12$18.4462,400——
2012-01-05$12.20$18.5731,800——
2012-01-04$12.34$18.7825,500——
2012-01-03$12.54$19.0866,900——