Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 71.00
+0.50 (0.71%)
At close: Apr 28, 2026
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Apr 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Apr 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Apr 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.86% | - |
| Apr 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Apr 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Apr 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Apr 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Apr 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Apr 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Apr 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Apr 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Apr 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Apr 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Apr 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Apr 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Apr 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Mar 31, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Mar 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Mar 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Mar 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Mar 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Mar 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Mar 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Mar 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Mar 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Mar 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Mar 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Mar 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| 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 | - | - |