Rockchip Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	205.23	216.00	193.36	208.00	-	2.97%	31,757,643
Jul 17, 2026	227.00	230.98	200.40	202.00	202.00	-9.11%	36,204,010
Jul 16, 2026	215.00	231.55	215.00	222.24	222.24	5.58%	32,119,518
Jul 15, 2026	215.00	218.99	205.51	210.50	210.50	-2.96%	16,154,230
Jul 14, 2026	219.54	226.00	204.50	216.91	216.91	-0.95%	22,893,740
Jul 13, 2026	208.79	227.00	208.78	219.00	219.00	4.89%	24,399,516
Jul 10, 2026	210.00	227.00	207.00	208.80	208.80	0.69%	29,823,496
Jul 9, 2026	202.32	207.99	193.20	207.36	207.36	2.65%	29,019,410
Jul 8, 2026	200.00	209.78	197.11	202.00	202.00	5.92%	43,494,830
Jul 7, 2026	178.00	193.73	178.00	190.71	190.71	8.28%	26,008,910
Jul 6, 2026	181.90	183.50	171.30	176.12	176.12	-2.17%	14,034,066
Jul 3, 2026	176.00	186.50	175.33	180.03	180.03	1.51%	11,826,553
Jul 2, 2026	177.51	187.76	173.02	177.35	177.35	-3.25%	13,838,483
Jul 1, 2026	188.37	193.99	181.50	183.30	183.30	-2.69%	14,427,850
Jun 30, 2026	180.82	189.95	179.57	188.36	188.36	4.18%	14,659,205
Jun 29, 2026	180.99	184.46	175.60	180.80	180.80	-0.66%	11,621,460
Jun 26, 2026	185.00	187.43	177.51	182.00	182.00	-3.44%	13,183,800
Jun 25, 2026	186.80	189.98	182.36	188.49	188.49	1.67%	15,523,500
Jun 24, 2026	178.15	186.86	176.66	185.39	185.39	2.91%	13,856,530
Jun 23, 2026	178.80	184.54	174.25	180.15	180.15	0.13%	11,694,510
Jun 22, 2026	182.00	182.85	173.96	179.91	179.91	-0.42%	12,333,020
Jun 18, 2026	175.53	184.97	175.00	180.66	180.66	2.68%	12,829,360
Jun 17, 2026	170.25	177.30	169.89	175.95	175.95	2.27%	8,986,197
Jun 16, 2026	171.00	176.80	170.00	172.05	172.05	0.76%	8,627,016
Jun 15, 2026	162.68	171.97	160.08	170.76	170.76	6.39%	12,111,530
Jun 12, 2026	163.59	166.16	160.00	160.51	160.51	0.27%	8,324,033
Jun 11, 2026	162.41	164.40	158.18	160.08	160.08	-2.15%	8,081,155
Jun 10, 2026	167.00	169.60	162.31	163.59	163.59	-3.92%	7,135,536
Jun 9, 2026	166.81	170.65	164.91	170.27	170.27	4.01%	8,711,195
Jun 8, 2026	165.00	168.00	161.00	163.70	163.70	-5.50%	12,428,900
Jun 5, 2026	171.01	178.90	167.00	173.23	173.23	-0.05%	12,177,500
Jun 4, 2026	171.00	179.19	170.12	173.31	173.31	-1.61%	10,103,170
Jun 3, 2026	175.00	181.50	174.00	176.15	176.15	0.37%	11,528,140
Jun 2, 2026	180.67	181.70	174.48	175.50	175.50	-2.86%	11,861,710
Jun 1, 2026	178.00	190.50	177.90	180.66	180.66	2.84%	18,135,150
May 29, 2026	193.00	195.50	174.15	175.67	175.67	-9.05%	21,090,320
May 28, 2026	201.91	202.67	188.98	193.15	193.15	-4.34%	19,816,720
May 27, 2026	197.00	213.89	193.05	201.91	201.91	3.10%	27,094,530
May 26, 2026	191.20	196.72	187.00	195.84	195.84	1.23%	15,424,450
May 25, 2026	199.99	200.96	189.48	193.46	193.46	-0.91%	15,568,840
May 22, 2026	190.00	198.70	187.91	195.24	195.24	4.35%	15,758,870
May 21, 2026	194.99	203.00	186.01	187.10	187.10	-3.56%	22,297,290
May 20, 2026	191.16	196.31	188.51	194.00	194.00	0.52%	15,921,950
May 19, 2026	181.20	193.84	179.76	193.00	193.00	6.51%	23,981,890
May 18, 2026	171.09	186.66	170.30	181.20	181.20	4.76%	15,667,560
May 15, 2026	175.67	179.20	170.50	172.96	172.96	-1.17%	9,411,188
May 14, 2026	180.61	182.38	175.00	175.00	175.00	-3.08%	8,375,551
May 13, 2026	170.00	181.45	170.00	180.56	180.56	0.63%	15,134,600
May 12, 2026	183.00	184.00	178.11	179.43	179.43	-1.80%	7,030,867
May 11, 2026	180.33	185.96	179.52	182.72	182.72	2.48%	11,441,600