Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 68.00
0.00 (0.00%)
At close: Dec 5, 2025
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Sep 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Sep 23, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Sep 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Sep 17, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 4.32% | - |
| Sep 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Sep 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -5.59% | - |
| Sep 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Sep 8, 2025 | 69.38 | 69.38 | 69.38 | 72.00 | 69.38 | 1.41% | - |
| Sep 5, 2025 | 68.42 | 68.42 | 68.42 | 71.00 | 68.42 | 2.16% | - |
| Sep 4, 2025 | 66.97 | 66.97 | 66.97 | 69.50 | 66.97 | -1.42% | - |
| Sep 3, 2025 | 67.94 | 67.94 | 67.94 | 70.50 | 67.94 | -0.70% | - |
| Sep 2, 2025 | 68.42 | 68.42 | 68.42 | 71.00 | 68.42 | 0.71% | - |
| Sep 1, 2025 | 67.94 | 67.94 | 67.94 | 70.50 | 67.94 | 0.71% | - |
| Aug 29, 2025 | 67.46 | 67.46 | 67.46 | 70.00 | 67.46 | -2.10% | - |
| Aug 28, 2025 | 68.90 | 68.90 | 68.90 | 71.50 | 68.90 | 0.70% | - |
| Aug 27, 2025 | 68.42 | 68.42 | 68.42 | 71.00 | 68.42 | - | - |
| Aug 26, 2025 | 68.42 | 68.42 | 68.42 | 71.00 | 68.42 | 1.43% | - |
| Aug 25, 2025 | 67.46 | 67.46 | 67.46 | 70.00 | 67.46 | 2.19% | - |
| Aug 22, 2025 | 66.01 | 66.01 | 66.01 | 68.50 | 66.01 | -0.72% | - |
| Aug 21, 2025 | 66.49 | 66.49 | 66.49 | 69.00 | 66.49 | - | - |
| Aug 20, 2025 | 66.49 | 66.49 | 66.49 | 69.00 | 66.49 | -2.13% | - |
| Aug 19, 2025 | 67.94 | 67.94 | 67.94 | 70.50 | 67.94 | -2.08% | - |
| Aug 18, 2025 | 69.38 | 69.38 | 69.38 | 72.00 | 69.38 | - | - |
| Aug 15, 2025 | 69.38 | 69.38 | 69.38 | 72.00 | 69.38 | - | - |
| Aug 14, 2025 | 69.38 | 69.38 | 69.38 | 72.00 | 69.38 | 0.70% | - |
| Aug 13, 2025 | 68.90 | 68.90 | 68.90 | 71.50 | 68.90 | 0.70% | - |
| Aug 12, 2025 | 68.42 | 68.42 | 68.42 | 71.00 | 68.42 | - | - |
| Aug 11, 2025 | 68.42 | 68.42 | 68.42 | 71.00 | 68.42 | -1.39% | - |
| Aug 8, 2025 | 69.38 | 69.38 | 69.38 | 72.00 | 69.38 | - | - |
| Aug 7, 2025 | 69.38 | 69.38 | 69.38 | 72.00 | 69.38 | - | - |
| Aug 6, 2025 | 69.38 | 69.38 | 69.38 | 72.00 | 69.38 | -3.36% | - |
| Aug 5, 2025 | 71.79 | 71.79 | 71.79 | 74.50 | 71.79 | 2.05% | - |
| Aug 4, 2025 | 70.35 | 70.35 | 70.35 | 73.00 | 70.35 | -0.68% | - |
| Aug 1, 2025 | 70.83 | 70.83 | 70.83 | 73.50 | 70.83 | -4.55% | - |
| Jul 31, 2025 | 74.20 | 74.20 | 74.20 | 77.00 | 74.20 | -0.65% | - |
| Jul 30, 2025 | 74.68 | 74.68 | 74.68 | 77.50 | 74.68 | - | - |
| Jul 29, 2025 | 74.68 | 74.68 | 74.68 | 77.50 | 74.68 | - | - |
| Jul 28, 2025 | 74.68 | 74.68 | 74.68 | 77.50 | 74.68 | - | - |
| Jul 25, 2025 | 74.68 | 74.68 | 74.68 | 77.50 | 74.68 | -0.64% | - |
| Jul 24, 2025 | 75.16 | 75.16 | 75.16 | 78.00 | 75.16 | -0.64% | - |
| Jul 23, 2025 | 75.65 | 75.65 | 75.65 | 78.50 | 75.65 | -0.63% | - |
| Jul 22, 2025 | 76.13 | 76.13 | 76.13 | 79.00 | 76.13 | 0.64% | - |
| Jul 21, 2025 | 75.65 | 75.65 | 75.65 | 78.50 | 75.65 | -1.26% | - |
| Jul 18, 2025 | 76.61 | 76.61 | 76.61 | 79.50 | 76.61 | - | - |
| Jul 17, 2025 | 76.61 | 76.61 | 76.61 | 79.50 | 76.61 | 1.27% | - |
| Jul 16, 2025 | 75.65 | 75.65 | 75.65 | 78.50 | 75.65 | 0.64% | - |
| Jul 15, 2025 | 75.16 | 75.16 | 75.16 | 78.00 | 75.16 | -1.27% | - |
| Jul 14, 2025 | 76.13 | 76.13 | 76.13 | 79.00 | 76.13 | - | - |