Rockchip Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	178.00	178.54	175.80	176.56	176.56	-1.24%	4,861,415
Dec 25, 2025	179.49	179.51	177.73	178.77	178.77	0.15%	4,476,473
Dec 24, 2025	175.30	179.33	174.50	178.51	178.51	1.83%	6,180,550
Dec 23, 2025	175.68	177.74	174.26	175.30	175.30	-0.20%	4,827,590
Dec 22, 2025	173.66	176.97	173.66	175.66	175.66	1.48%	4,788,750
Dec 19, 2025	174.07	174.97	172.70	173.10	173.10	-0.16%	3,893,670
Dec 18, 2025	174.04	176.14	173.35	173.38	173.38	-2.04%	4,499,692
Dec 17, 2025	173.50	177.17	173.30	176.99	176.99	1.92%	5,614,398
Dec 16, 2025	179.83	180.60	172.99	173.65	173.65	-3.61%	7,836,436
Dec 15, 2025	183.72	185.33	180.00	180.15	180.15	-2.88%	9,522,134
Dec 12, 2025	180.12	189.63	179.00	185.50	185.50	2.27%	21,419,470
Dec 11, 2025	182.81	185.49	180.10	181.39	181.39	-0.74%	8,317,551
Dec 10, 2025	179.80	182.97	177.10	182.74	182.74	0.68%	8,253,484
Dec 9, 2025	181.34	186.90	180.88	181.51	181.51	0.55%	10,139,120
Dec 8, 2025	180.88	182.00	179.47	180.51	180.51	0.14%	7,908,756
Dec 5, 2025	181.50	181.80	177.60	180.25	180.25	-0.64%	5,877,582
Dec 4, 2025	179.10	181.88	177.00	181.41	181.41	0.64%	7,200,706
Dec 3, 2025	185.00	186.80	179.66	180.26	180.26	-3.09%	9,839,892
Dec 2, 2025	188.00	192.86	185.88	186.00	186.00	-1.99%	10,994,430
Dec 1, 2025	184.90	191.39	180.60	189.77	189.77	3.72%	17,313,360
Nov 28, 2025	178.79	183.51	177.80	182.96	182.96	1.84%	9,908,624
Nov 27, 2025	181.65	185.38	179.18	179.65	179.65	-1.31%	12,829,560
Nov 26, 2025	173.30	185.51	172.62	182.03	182.03	4.19%	17,909,190
Nov 25, 2025	172.12	177.47	171.20	174.71	174.71	2.57%	12,552,070
Nov 24, 2025	170.00	171.83	166.30	170.34	170.34	0.79%	8,675,415
Nov 21, 2025	165.01	173.61	164.99	169.01	169.01	0.20%	9,939,354
Nov 20, 2025	176.00	177.00	168.43	168.67	168.67	-2.86%	8,639,591
Nov 19, 2025	170.85	178.95	169.60	173.64	173.64	2.38%	12,903,810
Nov 18, 2025	165.43	172.30	165.20	169.61	169.61	2.12%	9,838,658
Nov 17, 2025	165.95	167.89	165.00	166.09	166.09	-0.34%	4,819,873
Nov 14, 2025	169.00	169.99	166.66	166.66	166.66	-2.56%	5,540,654
Nov 13, 2025	168.00	171.60	167.00	171.04	171.04	2.06%	6,658,576
Nov 12, 2025	167.45	171.20	165.96	167.59	167.59	0.09%	6,978,628
Nov 11, 2025	171.30	172.87	167.11	167.44	167.44	-2.09%	5,710,980
Nov 10, 2025	173.33	174.78	168.30	171.02	171.02	-1.34%	7,045,885
Nov 7, 2025	173.01	175.40	171.30	173.35	173.35	-0.94%	5,009,556
Nov 6, 2025	173.43	175.41	172.80	175.00	175.00	1.28%	6,759,127
Nov 5, 2025	169.00	173.88	168.80	172.79	172.79	-1.15%	8,076,142
Nov 4, 2025	178.50	179.60	173.52	174.80	174.80	-2.27%	6,964,332
Nov 3, 2025	181.50	181.50	176.01	178.86	178.86	-1.43%	8,165,929
Oct 31, 2025	184.00	186.00	181.04	181.45	181.45	-1.98%	8,461,357
Oct 30, 2025	192.00	192.15	185.01	185.12	185.12	-3.58%	10,762,460
Oct 29, 2025	191.40	192.74	189.00	191.99	191.99	-0.41%	10,029,240
Oct 28, 2025	196.00	199.80	192.00	192.78	192.78	-0.71%	12,394,900
Oct 27, 2025	197.99	198.50	190.61	194.16	194.16	0.08%	12,105,200
Oct 24, 2025	189.50	194.18	189.12	194.00	194.00	3.36%	9,056,892
Oct 23, 2025	188.72	188.76	184.17	187.70	187.70	-0.91%	5,393,736
Oct 22, 2025	187.95	191.68	186.36	189.43	189.43	-0.15%	6,592,126
Oct 21, 2025	185.90	190.86	185.30	189.71	189.71	2.21%	8,447,740
Oct 20, 2025	186.36	188.55	184.00	185.60	185.60	1.00%	8,355,059