Rockchip Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	157.00	160.24	155.95	158.08	-	-1.09%	3,845,298
Apr 8, 2026	151.61	159.83	151.20	159.83	159.83	8.03%	9,207,571
Apr 7, 2026	149.05	151.70	147.70	147.95	147.95	-0.80%	3,297,120
Apr 3, 2026	149.80	151.00	148.41	149.14	149.14	-0.11%	2,752,805
Apr 2, 2026	152.01	152.96	148.80	149.31	149.31	-2.41%	3,316,947
Apr 1, 2026	156.18	156.21	151.73	153.00	153.00	0.51%	4,751,983
Mar 31, 2026	149.28	156.66	148.80	152.23	152.23	1.86%	7,766,822
Mar 30, 2026	149.00	150.48	147.88	149.45	149.45	-1.57%	2,948,418
Mar 27, 2026	148.54	153.37	146.60	151.83	151.83	1.46%	4,551,667
Mar 26, 2026	153.69	153.69	149.10	149.65	149.65	-2.76%	3,173,889
Mar 25, 2026	151.00	154.49	149.99	153.89	153.89	2.60%	5,311,143
Mar 24, 2026	148.34	149.99	145.45	149.99	149.99	2.79%	5,101,738
Mar 23, 2026	153.95	153.95	145.60	145.92	145.92	-6.51%	6,857,140
Mar 20, 2026	160.90	161.87	156.08	156.08	156.08	-3.00%	4,338,297
Mar 19, 2026	163.05	164.60	160.00	160.90	160.90	-3.51%	5,202,694
Mar 18, 2026	165.46	167.49	165.02	166.75	166.75	0.78%	2,862,926
Mar 17, 2026	169.88	170.10	165.18	165.46	165.46	-2.09%	3,128,896
Mar 16, 2026	166.00	169.29	164.05	169.00	169.00	1.07%	3,847,885
Mar 13, 2026	167.54	169.50	166.66	167.21	167.21	-1.48%	3,525,553
Mar 12, 2026	172.70	173.66	169.00	169.73	169.73	-2.11%	4,117,680
Mar 11, 2026	174.71	175.71	172.41	173.39	173.39	-1.24%	4,687,320
Mar 10, 2026	179.80	180.37	175.01	175.56	175.56	0.16%	6,313,318
Mar 9, 2026	169.50	175.80	167.00	175.28	175.28	4.03%	7,965,057
Mar 6, 2026	166.00	168.99	165.85	168.49	168.49	0.98%	2,823,718
Mar 5, 2026	168.30	168.90	165.88	166.86	166.86	1.00%	4,018,699
Mar 4, 2026	164.77	167.50	164.06	165.20	165.20	-0.17%	4,331,765
Mar 3, 2026	175.58	177.35	165.00	165.48	165.48	-5.76%	9,149,057
Mar 2, 2026	175.00	177.37	173.72	175.59	175.59	-2.43%	6,051,955
Feb 27, 2026	180.50	181.77	179.10	179.97	179.97	-1.48%	5,452,770
Feb 26, 2026	180.18	184.12	180.18	182.68	182.68	0.18%	5,432,721
Feb 25, 2026	184.65	185.30	180.93	182.35	182.35	-1.23%	4,500,382
Feb 24, 2026	187.48	187.58	183.68	184.62	184.62	0.15%	3,729,967
Feb 13, 2026	185.00	186.68	184.10	184.35	184.35	-1.10%	4,621,002
Feb 12, 2026	182.02	186.64	182.02	186.40	186.40	2.55%	6,335,801
Feb 11, 2026	181.60	184.30	181.18	181.77	181.77	-0.48%	2,928,186
Feb 10, 2026	181.98	184.81	181.10	182.65	182.65	0.20%	3,795,006
Feb 9, 2026	182.00	182.57	180.00	182.28	181.98	1.85%	4,803,993
Feb 6, 2026	178.49	181.40	177.49	178.97	178.68	-0.85%	4,190,035
Feb 5, 2026	180.00	181.50	178.31	180.51	180.21	-1.10%	3,749,258
Feb 4, 2026	183.92	184.39	180.40	182.52	182.22	-1.75%	5,477,293
Feb 3, 2026	184.78	185.80	182.35	185.77	185.46	1.71%	6,356,919
Feb 2, 2026	190.50	190.50	182.00	182.65	182.35	-4.53%	11,160,060
Jan 30, 2026	191.00	195.00	185.11	191.32	191.01	0.01%	11,979,710
Jan 29, 2026	200.50	202.59	191.23	191.31	191.00	-5.06%	13,578,050
Jan 28, 2026	204.00	209.81	200.20	201.51	201.18	0.72%	17,353,480
Jan 27, 2026	190.65	202.88	190.38	200.06	199.73	7.11%	21,447,800
Jan 26, 2026	191.45	193.36	186.50	186.78	186.47	-2.46%	8,587,268
Jan 23, 2026	193.63	194.50	189.50	191.50	191.18	-1.34%	10,165,700
Jan 22, 2026	198.00	200.00	192.80	194.11	193.79	-0.46%	12,844,790
Jan 21, 2026	185.90	195.97	185.48	195.01	194.69	3.97%	15,565,450