Rambus Inc. (BIT:1RMBS)
Italy · Delayed Price · Currency is EUR 87.56
-0.74 (-0.84%)
Last updated: Oct 6, 2025, 5:07 PM CET
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -5.11% | - |
| Oct 9, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.54% | - |
| Oct 8, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.64% | - |
| Oct 7, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -3.63% | - |
| Oct 6, 2025 | 86.74 | 86.74 | 86.74 | 87.56 | 87.56 | 1.67% | 2 |
| Oct 3, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -2.47% | - |
| Oct 2, 2025 | 87.56 | 87.56 | 87.56 | 88.30 | 88.30 | -1.27% | 160 |
| Oct 1, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 0.70% | - |
| Sep 30, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.73% | - |
| Sep 29, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 1.66% | - |
| Sep 26, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1.90% | - |
| Sep 25, 2025 | 84.70 | 85.20 | 84.70 | 85.12 | 85.12 | -1.18% | 59 |
| Sep 24, 2025 | 87.78 | 87.78 | 87.78 | 86.14 | 86.14 | -2.49% | 120 |
| Sep 23, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -1.58% | - |
| Sep 22, 2025 | 86.58 | 86.58 | 86.58 | 89.76 | 89.76 | 2.33% | 25 |
| 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 |