Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 78.00
-5.00 (-6.02%)
At close: Jun 12, 2026
LUX:RTKSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.21% | - |
| Jun 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -6.02% | - |
| Jun 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Jun 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Jun 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 9.27% | - |
| Jun 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -7.36% | - |
| Jun 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| Jun 4, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Jun 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Jun 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 7.10% | - |
| Jun 1, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.73% | - |
| May 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| May 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| May 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| May 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| May 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| May 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| May 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| May 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| May 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| May 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.41% | - |
| May 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.85% | - |
| May 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.29% | - |
| May 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| May 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -5.37% | - |
| May 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| May 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 10.22% | - |
| May 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| May 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| May 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| May 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Apr 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Apr 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| 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% | - |