Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
72.50
+1.50 (2.11%)
At close: Sep 30, 2025

Realtek Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202572.5072.5072.5072.5072.502.11%-
Sep 26, 202571.0071.0071.0071.0071.000.71%-
Sep 25, 202570.5070.5070.5070.5070.50-2.08%-
Sep 24, 202572.0072.0072.0072.0072.000.70%-
Sep 23, 202571.5071.5071.5071.5071.50-0.69%-
Sep 22, 202572.0072.0072.0072.0072.00--
Sep 19, 202572.0072.0072.0072.0072.00--
Sep 18, 202572.0072.0072.0072.0072.00-0.69%-
Sep 17, 202572.5072.5072.5072.5072.50--
Sep 16, 202572.5072.5072.5072.5072.504.32%-
Sep 15, 202569.5069.5069.5069.5069.50--
Sep 12, 202569.5069.5069.5069.5069.50--
Sep 11, 202569.5069.5069.5069.5069.502.96%-
Sep 10, 202567.5067.5067.5067.5067.50-5.59%-
Sep 9, 202571.5071.5071.5071.5071.50-0.69%-
Sep 8, 202569.3969.3969.3972.0069.391.41%-
Sep 5, 202568.4268.4268.4271.0068.422.16%-
Sep 4, 202566.9866.9866.9869.5066.98-1.42%-
Sep 3, 202567.9467.9467.9470.5067.94-0.70%-
Sep 2, 202568.4268.4268.4271.0068.420.71%-
Sep 1, 202567.9467.9467.9470.5067.940.71%-
Aug 29, 202567.4667.4667.4670.0067.46-2.10%-
Aug 28, 202568.9068.9068.9071.5068.900.70%-
Aug 27, 202568.4268.4268.4271.0068.42--
Aug 26, 202568.4268.4268.4271.0068.421.43%-
Aug 25, 202567.4667.4667.4670.0067.462.19%-
Aug 22, 202566.0166.0166.0168.5066.01-0.72%-
Aug 21, 202566.5066.5066.5069.0066.50--
Aug 20, 202566.5066.5066.5069.0066.50-2.13%-
Aug 19, 202567.9467.9467.9470.5067.94-2.08%-
Aug 18, 202569.3969.3969.3972.0069.39--
Aug 15, 202569.3969.3969.3972.0069.39--
Aug 14, 202569.3969.3969.3972.0069.390.70%-
Aug 13, 202568.9068.9068.9071.5068.900.70%-
Aug 12, 202568.4268.4268.4271.0068.42--
Aug 11, 202568.4268.4268.4271.0068.42-1.39%-
Aug 8, 202569.3969.3969.3972.0069.39--
Aug 7, 202569.3969.3969.3972.0069.39--
Aug 6, 202569.3969.3969.3972.0069.39-3.36%-
Aug 5, 202571.8071.8071.8074.5071.802.05%-
Aug 4, 202570.3570.3570.3573.0070.35-0.68%-
Aug 1, 202570.8370.8370.8373.5070.83-4.55%-
Jul 31, 202574.2174.2174.2177.0074.21-0.65%-
Jul 30, 202574.6974.6974.6977.5074.69--
Jul 29, 202574.6974.6974.6977.5074.69--
Jul 28, 202574.6974.6974.6977.5074.69--
Jul 25, 202574.6974.6974.6977.5074.69-0.64%-
Jul 24, 202575.1775.1775.1778.0075.17-0.64%-
Jul 23, 202575.6575.6575.6578.5075.65-0.63%-
Jul 22, 202576.1376.1376.1379.0076.130.64%-