Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 94.00
-2.00 (-2.08%)
At close: Sep 24, 2026
LUX:RTKSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Sep 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Sep 22, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | - |
| Sep 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Sep 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Sep 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Sep 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Sep 15, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Sep 14, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Sep 11, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Sep 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Sep 9, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Sep 8, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.86% | - |
| Sep 7, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 5.66% | - |
| Sep 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 87.54 | 1.12% | - |
| Sep 3, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 86.57 | -5.32% | - |
| Sep 2, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 91.43 | - | - |
| Sep 1, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 91.43 | 3.30% | - |
| Aug 31, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 88.51 | -0.55% | - |
| Aug 28, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 89.00 | -0.54% | - |
| Aug 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 89.49 | - | - |
| Aug 26, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 89.49 | 0.55% | - |
| Aug 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 89.00 | 1.67% | - |
| Aug 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 87.54 | 0.56% | - |
| Aug 21, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 87.06 | 1.70% | - |
| Aug 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.60 | -4.86% | - |
| Aug 19, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 89.97 | 4.52% | - |
| Aug 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 86.08 | -1.67% | - |
| Aug 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 87.54 | - | - |
| Aug 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 87.54 | -4.76% | - |
| Aug 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 91.92 | -0.53% | - |
| Aug 12, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.41 | -1.04% | - |
| Aug 11, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 93.38 | 2.13% | - |
| Aug 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 91.43 | 1.08% | - |
| Aug 7, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 90.46 | 0.54% | - |
| Aug 6, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 89.97 | -0.54% | - |
| Aug 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 90.46 | 3.91% | - |
| Aug 4, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 87.06 | 2.87% | - |
| Aug 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 84.62 | 2.96% | - |
| Jul 31, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 82.19 | -1.74% | - |
| Jul 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 83.65 | -5.49% | - |
| Jul 29, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 88.51 | 0.55% | - |
| Jul 28, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 88.03 | -4.23% | - |
| Jul 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 91.92 | 2.72% | - |
| Jul 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 89.49 | - | - |
| Jul 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 89.49 | 0.55% | - |
| Jul 22, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 89.00 | -1.61% | - |
| Jul 21, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 90.46 | 5.68% | - |
| Jul 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.60 | -1.12% | - |
| Jul 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 86.57 | 0.56% | - |