Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 58.00
+0.50 (0.87%)
At close: Mar 6, 2026
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Mar 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Mar 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Mar 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Mar 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Feb 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Feb 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Feb 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Feb 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Feb 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Feb 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Jan 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -5.38% | - |
| Jan 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Jan 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jan 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Jan 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Jan 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Jan 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Jan 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Jan 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jan 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jan 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jan 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Jan 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -7.53% | - |
| Jan 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7.35% | - |
| Jan 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 5.43% | - |
| Jan 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Jan 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jan 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | - |
| Jan 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | - |
| Jan 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Jan 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Dec 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Dec 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Dec 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Dec 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Dec 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Dec 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Dec 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Dec 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Dec 16, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | - |
| Dec 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 12, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Dec 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Dec 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Dec 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Dec 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Dec 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Dec 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Nov 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 27, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Nov 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Nov 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Nov 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 20, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Nov 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Nov 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Nov 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Nov 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Nov 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Nov 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Nov 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Nov 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Nov 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Nov 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Oct 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Oct 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Oct 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Oct 27, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Oct 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Oct 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Oct 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Oct 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Oct 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Oct 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Oct 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Oct 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 9, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Oct 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Oct 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Oct 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Oct 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -5.52% | - |
| Sep 30, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |