Rambus Inc. (BIT:1RMBS)
Italy · Delayed Price · Currency is EUR 81.40
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 1.29% | - |
| Sep 18, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 5.95% | - |
| Sep 17, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.42% | - |
| Sep 16, 2025 | 82.44 | 82.44 | 81.98 | 81.40 | 81.40 | -2.40% | 3 |
| Sep 15, 2025 | 83.10 | 83.10 | 83.10 | 83.40 | 83.40 | 12.86% | 18 |
| Sep 12, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.48% | - |
| Sep 11, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 12.58% | - |
| Sep 10, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 2.93% | - |
| Sep 9, 2025 | 63.38 | 63.38 | 63.38 | 64.08 | 64.08 | -0.16% | 5 |
| Sep 8, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.41% | - |
| Sep 5, 2025 | 68.12 | 68.12 | 63.98 | 63.92 | 63.92 | 0.85% | 55 |
| Sep 4, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.22% | - |
| Sep 3, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 1.15% | - |
| Sep 2, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -4.70% | - |
| Sep 1, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Aug 29, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -3.04% | - |
| Aug 28, 2025 | 65.08 | 65.08 | 65.08 | 67.66 | 67.66 | 3.96% | 5 |
| Aug 27, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.96% | - |
| Aug 26, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 1.64% | - |
| Aug 25, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.28% | - |
| Aug 22, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 3.71% | - |
| Aug 21, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 2.76% | - |
| Aug 20, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -6.52% | - |
| Aug 19, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.70% | - |
| Aug 18, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.31% | - |
| Aug 14, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.71% | - |
| Aug 13, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.62% | - |
| Aug 12, 2025 | 63.34 | 63.34 | 63.26 | 64.58 | 64.58 | 0.84% | 20 |
| Aug 11, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 1.52% | - |
| Aug 8, 2025 | 63.96 | 63.96 | 63.96 | 63.08 | 63.08 | 3.11% | 2 |
| Aug 7, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.97% | - |
| Aug 6, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -2.74% | - |
| Aug 5, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.81% | - |
| Aug 4, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 3.76% | - |
| Aug 1, 2025 | 64.68 | 64.68 | 64.68 | 61.72 | 61.72 | -4.37% | 10 |
| Jul 31, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -1.22% | - |
| Jul 30, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 7.79% | - |
| Jul 29, 2025 | 58.74 | 58.74 | 58.74 | 60.62 | 60.62 | 11.19% | 3 |
| Jul 28, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.81% | - |
| Jul 25, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -1.64% | - |
| Jul 24, 2025 | 58.52 | 58.52 | 55.10 | 54.98 | 54.98 | -1.58% | 29 |
| Jul 23, 2025 | 56.64 | 56.64 | 56.64 | 55.86 | 55.86 | -1.31% | 18 |
| Jul 22, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -4.84% | - |
| Jul 21, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.36% | - |
| Jul 18, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.24% | - |
| Jul 17, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 5.91% | - |
| Jul 16, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -0.14% | - |
| Jul 15, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 3.11% | - |
| Jul 14, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -2.03% | - |
| Jul 11, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -1.54% | - |