Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 58.50
-2.00 (-3.31%)
At close: Mar 3, 2026
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |