Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 71.00
+0.50 (0.71%)
At close: Apr 28, 2026
LUX:RTKSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Mar 31, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Mar 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Mar 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Mar 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Mar 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Mar 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Mar 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Mar 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Mar 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Mar 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Mar 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Mar 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Mar 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Mar 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Mar 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Mar 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Mar 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Feb 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Feb 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Feb 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Feb 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Feb 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |