Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 90.00
-4.50 (-4.76%)
At close: Aug 14, 2026
LUX:RTKSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -4.76% | - |
| Aug 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Aug 12, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Aug 11, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | - |
| Aug 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Aug 7, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Aug 6, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Aug 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.91% | - |
| Aug 4, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.87% | - |
| Aug 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.96% | - |
| Jul 31, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Jul 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -5.49% | - |
| Jul 29, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Jul 28, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -4.23% | - |
| Jul 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.72% | - |
| Jul 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jul 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Jul 22, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Jul 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 5.68% | - |
| Jul 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jul 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Jul 16, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -5.35% | - |
| Jul 15, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Jul 14, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -9.62% | - |
| Jul 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Jul 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 5.70% | - |
| Jul 7, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Jul 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Jul 3, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Jul 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Jul 1, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| Jun 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | - |
| Jun 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 5.38% | - |
| Jun 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -8.82% | - |
| Jun 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Jun 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -7.34% | - |
| Jun 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.39% | - |
| Jun 22, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9.62% | - |
| Jun 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10.05% | - |
| Jun 17, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 9.88% | - |
| Jun 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 6.83% | - |
| 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% | - |