Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 73.50
-3.50 (-4.55%)
At close: Aug 1, 2025
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -4.55% | - |
| Jul 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jul 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Jul 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Jul 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Jul 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jul 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Jul 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 17, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Jul 16, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jul 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Jul 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jul 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Jul 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Jul 7, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Jul 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Jul 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.92% | - |
| Jul 1, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Jun 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jun 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Jun 26, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Jun 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Jun 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Jun 23, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Jun 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Jun 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jun 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jun 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Jun 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Jun 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jun 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Jun 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Jun 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Jun 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jun 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Jun 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jun 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Jun 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| May 29, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| May 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.60% | - |
| May 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| May 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| May 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |