Rambus Inc. (FRA:RMB)
Germany · Delayed Price · Currency is EUR 80.90
-1.10 (-1.34%)
At close: Nov 28, 2025
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.34% | - |
| Nov 27, 2025 | 82.32 | 82.32 | 81.36 | 82.00 | 82.00 | 2.83% | 866 |
| Nov 26, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.18% | 1 |
| Nov 25, 2025 | 79.70 | 79.70 | 78.04 | 78.04 | 78.04 | 2.12% | 10 |
| Nov 24, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 2.55% | 80 |
| Nov 21, 2025 | 75.22 | 75.22 | 74.52 | 74.52 | 74.52 | -0.64% | 12 |
| Nov 20, 2025 | 81.02 | 81.98 | 75.00 | 75.00 | 75.00 | -3.38% | 1,112 |
| Nov 19, 2025 | 75.98 | 79.46 | 75.98 | 77.62 | 77.62 | 1.09% | 100 |
| Nov 18, 2025 | 76.22 | 76.78 | 76.22 | 76.78 | 76.78 | -4.02% | 55 |
| Nov 17, 2025 | 82.18 | 82.18 | 80.00 | 80.00 | 80.00 | -1.89% | 64 |
| Nov 14, 2025 | 78.56 | 81.54 | 74.78 | 81.54 | 81.54 | 4.40% | 359 |
| Nov 13, 2025 | 88.20 | 88.20 | 78.10 | 78.10 | 78.10 | -12.13% | 352 |
| Nov 12, 2025 | 90.94 | 90.94 | 88.88 | 88.88 | 88.88 | -6.17% | 135 |
| Nov 11, 2025 | 95.02 | 95.88 | 94.72 | 94.72 | 94.72 | -3.72% | 67 |
| Nov 10, 2025 | 95.62 | 98.38 | 95.62 | 98.38 | 98.38 | 8.66% | 918 |
| Nov 7, 2025 | 92.08 | 92.08 | 90.54 | 90.54 | 90.54 | -3.89% | 86 |
| Nov 6, 2025 | 93.48 | 94.20 | 93.48 | 94.20 | 94.20 | 7.80% | 348 |
| Nov 5, 2025 | 86.04 | 87.38 | 86.04 | 87.38 | 87.38 | -1.73% | 150 |
| Nov 4, 2025 | 90.02 | 90.02 | 88.42 | 88.92 | 88.92 | -2.50% | 394 |
| Nov 3, 2025 | 89.72 | 91.20 | 89.72 | 91.20 | 91.20 | -0.28% | 62 |
| Oct 31, 2025 | 93.90 | 93.90 | 91.46 | 91.46 | 91.46 | -2.62% | 45 |
| Oct 30, 2025 | 96.20 | 96.20 | 93.92 | 93.92 | 93.92 | -2.98% | 175 |
| Oct 29, 2025 | 89.16 | 96.80 | 89.16 | 96.80 | 96.80 | 15.65% | 185 |
| Oct 28, 2025 | 76.84 | 83.70 | 76.52 | 83.70 | 83.70 | -8.66% | 1,031 |
| Oct 27, 2025 | 92.72 | 97.96 | 91.64 | 91.64 | 91.64 | -0.48% | 1,025 |
| Oct 24, 2025 | 87.68 | 92.08 | 87.68 | 92.08 | 92.08 | 6.11% | 415 |
| Oct 23, 2025 | 81.14 | 86.78 | 81.14 | 86.78 | 86.78 | 3.85% | 57 |
| Oct 22, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.02% | 100 |
| Oct 21, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -1.74% | - |
| Oct 20, 2025 | 82.88 | 85.06 | 82.88 | 85.06 | 85.06 | 4.11% | 1,081 |
| Oct 17, 2025 | 82.22 | 82.22 | 81.70 | 81.70 | 81.70 | -4.62% | 20 |
| Oct 16, 2025 | 83.02 | 85.66 | 83.02 | 85.66 | 85.66 | 4.21% | 15 |
| Oct 15, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.41% | 12 |
| Oct 14, 2025 | 82.64 | 82.64 | 82.54 | 82.54 | 82.54 | 2.10% | 50 |
| Oct 13, 2025 | 78.66 | 82.06 | 78.66 | 80.84 | 80.84 | 4.09% | 101 |
| Oct 10, 2025 | 84.96 | 84.96 | 77.66 | 77.66 | 77.66 | -8.72% | 270 |
| Oct 9, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.26% | - |
| Oct 8, 2025 | 83.08 | 84.86 | 83.08 | 84.86 | 84.86 | 2.56% | 100 |
| Oct 7, 2025 | 85.84 | 85.84 | 82.74 | 82.74 | 82.74 | -4.26% | 295 |
| Oct 6, 2025 | 85.18 | 86.42 | 84.86 | 86.42 | 86.42 | -2.20% | 285 |
| Oct 3, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -1.87% | - |
| Oct 2, 2025 | 87.60 | 90.04 | 87.54 | 90.04 | 90.04 | 3.42% | 1,802 |
| Oct 1, 2025 | 87.88 | 88.16 | 87.06 | 87.06 | 87.06 | -1.92% | 1,936 |
| Sep 30, 2025 | 88.06 | 88.90 | 88.06 | 88.76 | 88.76 | -0.83% | 275 |
| Sep 29, 2025 | 88.30 | 89.50 | 87.64 | 89.50 | 89.50 | 2.85% | 181 |
| Sep 26, 2025 | 85.90 | 87.40 | 84.90 | 87.02 | 87.02 | 4.87% | 239 |
| Sep 25, 2025 | 85.10 | 85.10 | 82.14 | 82.98 | 82.98 | -0.81% | 202 |
| Sep 24, 2025 | 86.78 | 88.32 | 83.66 | 83.66 | 83.66 | -2.83% | 531 |
| Sep 23, 2025 | 91.54 | 91.54 | 86.10 | 86.10 | 86.10 | -5.38% | 198 |
| Sep 22, 2025 | 88.10 | 91.00 | 85.76 | 91.00 | 91.00 | 3.50% | 2,304 |