Rockchip Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	181.20	188.80	179.76	186.89	-	3.14%	12,664,283
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
May 8, 2026	178.90	179.45	176.69	178.30	178.30	-1.52%	8,366,618
May 7, 2026	181.40	181.45	176.80	181.06	181.06	-0.21%	11,147,540
May 6, 2026	185.31	188.88	181.05	181.45	181.45	-0.79%	14,028,510
Apr 30, 2026	180.17	185.00	179.52	182.90	182.90	0.29%	8,420,000
Apr 29, 2026	180.51	182.44	176.68	182.37	182.37	0.15%	8,755,857
Apr 28, 2026	183.35	186.68	181.10	182.09	182.09	-1.83%	8,521,707
Apr 27, 2026	180.52	187.99	178.09	185.49	185.49	3.83%	13,396,170
Apr 24, 2026	176.00	180.66	173.10	178.65	178.65	1.06%	8,537,882
Apr 23, 2026	178.01	180.98	175.05	176.78	176.78	-0.86%	8,383,196
Apr 22, 2026	175.00	179.55	174.60	178.32	178.32	2.29%	9,043,045
Apr 21, 2026	175.12	175.93	172.00	174.33	174.33	-1.71%	6,682,525
Apr 20, 2026	170.95	177.70	170.37	177.37	177.37	3.77%	10,345,770
Apr 17, 2026	170.39	171.99	169.39	170.93	170.93	-0.03%	5,509,121
Apr 16, 2026	171.00	171.90	168.40	170.98	170.98	0.29%	7,019,121
Apr 15, 2026	170.64	174.40	169.01	170.48	170.48	0.42%	8,659,840
Apr 14, 2026	170.70	171.25	167.68	169.77	169.77	0.56%	6,507,377
Apr 13, 2026	170.01	171.75	168.20	168.83	168.83	-0.70%	7,390,742
Apr 10, 2026	170.00	176.18	169.20	170.02	170.02	6.02%	12,946,320
Apr 9, 2026	157.00	161.27	155.95	160.37	160.37	0.34%	6,758,483
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