Rockchip Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	178.49	181.40	177.49	178.97	178.97	-0.85%	4,190,035
Feb 5, 2026	180.00	181.50	178.31	180.51	180.51	-1.10%	3,749,258
Feb 4, 2026	183.92	184.39	180.40	182.52	182.52	-1.75%	5,477,293
Feb 3, 2026	184.78	185.80	182.35	185.77	185.77	1.71%	6,356,919
Feb 2, 2026	190.50	190.50	182.00	182.65	182.65	-4.53%	11,160,060
Jan 30, 2026	191.00	195.00	185.11	191.32	191.32	0.01%	11,979,717
Jan 29, 2026	200.50	202.59	191.23	191.31	191.31	-5.06%	13,578,050
Jan 28, 2026	204.00	209.81	200.20	201.51	201.51	0.72%	17,353,480
Jan 27, 2026	190.65	202.88	190.38	200.06	200.06	7.11%	21,447,800
Jan 26, 2026	191.45	193.36	186.50	186.78	186.78	-2.46%	8,587,268
Jan 23, 2026	193.63	194.50	189.50	191.50	191.50	-1.34%	10,165,700
Jan 22, 2026	198.00	200.00	192.80	194.11	194.11	-0.46%	12,844,790
Jan 21, 2026	185.90	195.97	185.48	195.01	195.01	3.97%	15,565,450
Jan 20, 2026	187.50	192.65	187.18	187.57	187.57	-0.54%	7,483,020
Jan 19, 2026	193.00	193.50	188.00	188.58	188.58	-2.04%	8,287,833
Jan 16, 2026	194.18	194.50	190.38	192.50	192.50	0.42%	10,132,330
Jan 15, 2026	191.12	195.79	188.31	191.69	191.69	-0.05%	9,132,080
Jan 14, 2026	186.06	198.32	186.06	191.79	191.79	3.11%	15,629,210
Jan 13, 2026	197.70	197.70	185.10	186.00	186.00	-5.58%	15,120,090
Jan 12, 2026	187.72	197.00	185.60	197.00	197.00	5.10%	16,003,000
Jan 9, 2026	187.01	188.10	184.11	187.44	187.44	-0.76%	8,638,058
Jan 8, 2026	188.00	194.30	187.09	188.87	188.87	0.70%	8,955,508
Jan 7, 2026	188.00	190.87	186.00	187.56	187.56	-0.23%	9,750,041
Jan 6, 2026	186.50	189.73	183.88	188.00	188.00	1.01%	11,551,630
Jan 5, 2026	179.10	186.13	179.09	186.12	186.12	4.40%	11,494,790
Dec 31, 2025	180.00	181.50	176.52	178.28	178.28	-0.26%	6,857,522
Dec 30, 2025	175.40	179.77	175.01	178.75	178.75	1.38%	7,259,591
Dec 29, 2025	175.85	179.82	175.53	176.31	176.31	-0.14%	5,617,546
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