Rambus Inc. (BMV:RMBS)
Mexico · Delayed Price · Currency is MXN 1,720.00
-239.00 (-12.20%)
At close: Aug 4, 2026
BMV:RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -12.20% | 8 |
| Apr 13, 2026 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 8.59% | 12 |
| Feb 6, 2026 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 7.38% | 6 |
| Jan 9, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 3.77% | 30 |
| Jan 8, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | -8.71% | 15 |
| Dec 2, 2025 | 1,773.50 | 1,773.50 | 1,773.50 | 1,773.50 | 1,773.50 | 3.17% | 48 |
| Nov 18, 2025 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1.66% | 10 |
| Nov 14, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | -5.95% | 10 |
| Nov 13, 2025 | 1,870.00 | 1,870.00 | 1,798.00 | 1,798.00 | 1,798.00 | -3.59% | 13 |
| Nov 12, 2025 | 1,865.01 | 1,865.01 | 1,865.00 | 1,865.00 | 1,865.00 | -8.49% | 19 |
| Nov 10, 2025 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 8.12% | 13 |
| Nov 7, 2025 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | -2.58% | 9 |
| Oct 28, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 580 |
| Oct 24, 2025 | 1,900.00 | 1,935.00 | 1,900.00 | 1,935.00 | 1,935.00 | 2.27% | 72 |
| Oct 10, 2025 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | - | 6 |
| Oct 6, 2025 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.73% | 53 |
| Sep 29, 2025 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.11% | 6 |
| Sep 23, 2025 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | -0.16% | 6 |
| Sep 19, 2025 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | -1.70% | 6 |
| Sep 18, 2025 | 1,923.86 | 1,940.00 | 1,923.86 | 1,940.00 | 1,940.00 | 6.95% | 19 |
| Sep 17, 2025 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 14.09% | 9 |
| Sep 12, 2025 | 1,610.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.88% | 44 |
| Sep 11, 2025 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | 19.15% | 86 |
| Sep 2, 2025 | 1,365.62 | 1,370.00 | 1,336.53 | 1,360.00 | 1,360.00 | -1.73% | 2,363 |
| Aug 29, 2025 | 1,384.01 | 1,384.01 | 1,384.01 | 1,384.01 | 1,384.01 | 0.95% | 86 |
| Aug 11, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - | 16 |
| Aug 4, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | -2.10% | 7 |
| Jul 30, 2025 | 1,400.35 | 1,400.35 | 1,400.35 | 1,400.35 | 1,400.35 | 18.99% | 15 |
| Jul 25, 2025 | 1,176.89 | 1,176.89 | 1,176.89 | 1,176.89 | 1,176.89 | -8.84% | 10 |
| Jul 22, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 34 |
| Jul 18, 2025 | 1,289.00 | 1,291.00 | 1,289.00 | 1,291.00 | 1,291.00 | 6.87% | 82 |
| Jun 30, 2025 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 4.82% | 1,003 |
| Jun 18, 2025 | 1,155.00 | 1,155.50 | 1,152.00 | 1,152.40 | 1,152.40 | 22.60% | 3,315 |
| Apr 15, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -10.90% | 18 |
| Mar 13, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 8.48% | 284 |
| Oct 29, 2024 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | 9.02% | 1,681 |
| Oct 28, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 4.35% | 1,681 |
| Oct 15, 2024 | 854.78 | 854.78 | 854.78 | 854.78 | 854.78 | - | 22 |
| Oct 14, 2024 | 854.79 | 854.79 | 854.79 | 854.79 | 854.79 | 3.55% | 107 |
| Oct 10, 2024 | 825.47 | 825.47 | 825.47 | 825.47 | 825.47 | 7.20% | 137 |
| Sep 23, 2024 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | -4.81% | 20 |
| Sep 11, 2024 | 808.88 | 808.88 | 808.88 | 808.88 | 808.88 | -9.45% | 9,540 |
| Aug 22, 2024 | 893.30 | 893.30 | 893.30 | 893.30 | 893.30 | -19.16% | 1,141 |
| Jul 22, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 5.24% | 33 |
| Jun 28, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 23 |
| Jun 12, 2024 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 11.74% | 39 |
| May 29, 2024 | 939.64 | 939.64 | 939.64 | 939.64 | 939.64 | -4.93% | 1,542 |
| May 16, 2024 | 988.36 | 988.36 | 988.36 | 988.36 | 988.36 | -7.19% | 1,901 |
| Mar 12, 2024 | 1,064.94 | 1,064.94 | 1,064.94 | 1,064.94 | 1,064.94 | -9.82% | 1,430 |