Realtek Semiconductor Corp. (LUX:RTKSM)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 68.00
0.00 (0.00%)
At close: Dec 5, 2025
Realtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Dec 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Dec 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Dec 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Nov 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 27, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Nov 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Nov 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Nov 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 20, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Nov 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Nov 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Nov 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Nov 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Nov 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Nov 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Nov 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Nov 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Nov 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Nov 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Oct 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Oct 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Oct 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Oct 27, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Oct 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Oct 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Oct 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Oct 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Oct 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Oct 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Oct 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Oct 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 9, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Oct 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Oct 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Oct 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Oct 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -5.52% | - |
| Sep 30, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Sep 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Sep 23, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Sep 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |