Rockchip Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	165.00	168.00	163.57	164.21	-	-5.21%	7,460,499
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
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