Rambus Inc. (FRA:RMB)
Germany · Delayed Price · Currency is EUR 78.26
-2.44 (-3.02%)
At close: Mar 27, 2026
FRA:RMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.82 | 79.82 | 78.26 | 78.26 | 78.26 | -3.02% | 900 |
| Mar 26, 2026 | 81.66 | 81.66 | 80.70 | 80.70 | 80.70 | 0.25% | 100 |
| Mar 25, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.16% | 120 |
| Mar 24, 2026 | 80.28 | 80.28 | 79.58 | 79.58 | 79.58 | 2.58% | 118 |
| Mar 23, 2026 | 77.60 | 77.60 | 77.40 | 77.58 | 77.58 | -3.96% | 143 |
| Mar 20, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.25% | - |
| Mar 19, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.61% | - |
| Mar 18, 2026 | 82.32 | 82.32 | 81.40 | 81.48 | 81.48 | 1.52% | 195 |
| Mar 17, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -4.45% | - |
| Mar 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 8.47% | 50 |
| Mar 13, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.46% | - |
| Mar 12, 2026 | 78.60 | 78.60 | 76.20 | 77.80 | 77.80 | 0.99% | 140 |
| Mar 11, 2026 | 77.12 | 77.12 | 77.04 | 77.04 | 77.04 | 1.37% | 958 |
| Mar 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 5.00% | - |
| Mar 9, 2026 | 73.30 | 73.30 | 72.38 | 72.38 | 72.38 | -7.28% | 77 |
| Mar 6, 2026 | 79.24 | 79.24 | 77.76 | 78.06 | 78.06 | -0.56% | 66 |
| Mar 5, 2026 | 78.46 | 78.50 | 78.46 | 78.50 | 78.50 | -0.53% | 20 |
| Mar 4, 2026 | 74.12 | 78.92 | 74.12 | 78.92 | 78.92 | -1.23% | 256 |
| Mar 3, 2026 | 82.96 | 82.96 | 79.90 | 79.90 | 79.90 | -1.94% | 325 |
| Mar 2, 2026 | 80.02 | 81.48 | 80.02 | 81.48 | 81.48 | -3.09% | 87 |
| Feb 27, 2026 | 85.88 | 86.00 | 83.62 | 84.08 | 84.08 | -0.90% | 1,258 |
| Feb 26, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 1.97% | - |
| Feb 25, 2026 | 83.36 | 83.36 | 83.20 | 83.20 | 83.20 | -0.95% | 30 |
| Feb 24, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | -3.36% | 360 |
| Feb 23, 2026 | 85.68 | 86.92 | 85.68 | 86.92 | 86.92 | -2.36% | 22 |
| Feb 20, 2026 | 87.90 | 89.02 | 87.90 | 89.02 | 89.02 | 1.81% | 210 |
| Feb 19, 2026 | 88.10 | 88.20 | 87.44 | 87.44 | 87.44 | -2.52% | 330 |
| Feb 18, 2026 | 85.70 | 89.70 | 85.70 | 89.70 | 89.70 | 6.89% | 77 |
| Feb 17, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -1.96% | - |
| Feb 16, 2026 | 85.54 | 85.60 | 85.54 | 85.60 | 85.60 | 1.21% | 300 |
| Feb 13, 2026 | 80.50 | 84.58 | 80.50 | 84.58 | 84.58 | 5.59% | 30 |
| Feb 12, 2026 | 83.98 | 84.90 | 80.10 | 80.10 | 80.10 | -5.76% | 415 |
| Feb 11, 2026 | 86.72 | 86.72 | 85.00 | 85.00 | 85.00 | -9.56% | 500 |
| Feb 10, 2026 | 92.62 | 93.98 | 92.62 | 93.98 | 93.98 | 5.67% | 82 |
| Feb 9, 2026 | 90.88 | 90.88 | 88.94 | 88.94 | 88.94 | -1.20% | 4,055 |
| Feb 6, 2026 | 81.00 | 90.02 | 81.00 | 90.02 | 90.02 | 6.79% | 200 |
| Feb 5, 2026 | 85.00 | 85.00 | 84.30 | 84.30 | 84.30 | 4.07% | 130 |
| Feb 4, 2026 | 82.04 | 83.64 | 81.00 | 81.00 | 81.00 | -0.91% | 1,154 |
| Feb 3, 2026 | 80.22 | 88.50 | 79.82 | 81.74 | 81.74 | -22.15% | 868 |
| Feb 2, 2026 | 90.98 | 107.00 | 90.98 | 105.00 | 105.00 | 8.49% | 373 |
| Jan 30, 2026 | 104.50 | 104.50 | 96.78 | 96.78 | 96.78 | -3.56% | 265 |
| Jan 29, 2026 | 103.40 | 104.05 | 100.35 | 100.35 | 100.35 | -3.04% | 2,360 |
| Jan 28, 2026 | 99.22 | 103.50 | 97.10 | 103.50 | 103.50 | 5.10% | 264 |
| Jan 27, 2026 | 97.26 | 98.48 | 97.26 | 98.48 | 98.48 | 2.20% | 120 |
| Jan 26, 2026 | 95.66 | 97.00 | 95.66 | 96.36 | 96.36 | -3.69% | 55 |
| Jan 23, 2026 | 105.95 | 105.95 | 100.05 | 100.05 | 100.05 | -6.06% | 391 |
| Jan 22, 2026 | 110.25 | 114.95 | 106.50 | 106.50 | 106.50 | 1.19% | 3,182 |
| Jan 21, 2026 | 93.50 | 111.30 | 93.50 | 105.25 | 105.25 | 11.05% | 2,676 |
| Jan 20, 2026 | 89.32 | 95.20 | 87.40 | 94.78 | 94.78 | 4.54% | 1,305 |
| Jan 19, 2026 | 91.38 | 91.38 | 90.66 | 90.66 | 90.66 | -2.52% | 115 |