Rambus Inc. (FRA:RMB)
Germany · Delayed Price · Currency is EUR 82.94
+0.94 (1.15%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:RMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 86.02 | 86.02 | 82.00 | 82.00 | 82.00 | -8.38% | 310 |
| Jul 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 40 |
| Jul 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 22, 2026 | 90.84 | 90.84 | 90.00 | 90.00 | 90.00 | -4.26% | 109 |
| Jul 21, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 2.62% | 40 |
| Jul 20, 2026 | 88.46 | 92.00 | 88.46 | 91.60 | 91.60 | 12.42% | 700 |
| Jul 17, 2026 | 85.02 | 85.02 | 81.48 | 81.48 | 81.48 | -6.34% | 100 |
| Jul 16, 2026 | 89.18 | 89.40 | 86.78 | 87.00 | 87.00 | -6.95% | 677 |
| Jul 15, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.01% | - |
| Jul 14, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | -2.22% | - |
| Jul 13, 2026 | 93.24 | 95.00 | 93.24 | 93.74 | 93.74 | -4.35% | 190 |
| Jul 10, 2026 | 99.76 | 99.76 | 98.00 | 98.00 | 98.00 | 0.86% | 90 |
| Jul 9, 2026 | 96.68 | 97.16 | 96.68 | 97.16 | 97.16 | 5.04% | 100 |
| Jul 8, 2026 | 92.38 | 92.50 | 92.38 | 92.50 | 92.50 | -4.64% | 100 |
| Jul 7, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | -3.91% | 240 |
| Jul 6, 2026 | 100.70 | 104.35 | 100.50 | 100.95 | 100.95 | -2.04% | 3,852 |
| Jul 3, 2026 | 99.16 | 103.05 | 99.16 | 103.05 | 103.05 | 8.27% | 120 |
| Jul 2, 2026 | 107.95 | 107.95 | 95.18 | 95.18 | 95.18 | -16.21% | 125 |
| Jul 1, 2026 | 117.20 | 117.20 | 113.60 | 113.60 | 113.60 | 1.25% | 65 |
| Jun 30, 2026 | 109.50 | 112.20 | 109.15 | 112.20 | 112.20 | 10.00% | 185 |
| Jun 29, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -2.86% | 50 |
| Jun 26, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -4.89% | 50 |
| Jun 25, 2026 | 113.75 | 113.75 | 110.40 | 110.40 | 110.40 | -3.75% | 1,043 |
| Jun 24, 2026 | 113.60 | 114.70 | 113.60 | 114.70 | 114.70 | -1.29% | 50 |
| Jun 23, 2026 | 116.65 | 116.65 | 116.20 | 116.20 | 116.20 | -5.45% | 50 |
| Jun 22, 2026 | 122.00 | 122.90 | 122.00 | 122.90 | 122.90 | -0.08% | 30 |
| Jun 19, 2026 | 122.90 | 123.00 | 122.90 | 123.00 | 123.00 | 5.17% | 300 |
| Jun 18, 2026 | 115.50 | 116.95 | 115.50 | 116.95 | 116.95 | 1.26% | 900 |
| Jun 17, 2026 | 115.05 | 115.50 | 115.05 | 115.50 | 115.50 | -6.33% | 100 |
| Jun 16, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.67% | - |
| Jun 15, 2026 | 132.50 | 132.80 | 125.40 | 125.40 | 125.40 | 0.28% | 3,845 |
| Jun 12, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | 4.60% | - |
| Jun 11, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | -4.70% | - |
| Jun 10, 2026 | 124.50 | 125.45 | 124.50 | 125.45 | 125.45 | 4.94% | 33 |
| Jun 9, 2026 | 132.90 | 136.60 | 119.55 | 119.55 | 119.55 | -8.39% | 190 |
| Jun 8, 2026 | 126.00 | 131.00 | 126.00 | 130.50 | 130.50 | -7.84% | 864 |
| Jun 5, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -0.94% | - |
| Jun 4, 2026 | 143.20 | 143.20 | 141.00 | 142.95 | 142.95 | -3.54% | 148 |
| Jun 3, 2026 | 142.20 | 148.20 | 142.00 | 148.20 | 148.20 | 8.41% | 155 |
| Jun 2, 2026 | 125.00 | 136.70 | 125.00 | 136.70 | 136.70 | 8.06% | 49 |
| Jun 1, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 1.77% | 100 |
| May 29, 2026 | 127.35 | 127.35 | 124.30 | 124.30 | 124.30 | -1.62% | 100 |
| May 28, 2026 | 126.10 | 127.00 | 126.10 | 126.35 | 126.35 | 1.40% | 50 |
| May 27, 2026 | 135.30 | 143.75 | 124.60 | 124.60 | 124.60 | -7.01% | 415 |
| May 26, 2026 | 125.10 | 134.00 | 125.10 | 134.00 | 134.00 | 8.15% | 315 |
| May 25, 2026 | 124.10 | 124.10 | 123.90 | 123.90 | 123.90 | 0.73% | 5 |
| May 22, 2026 | 122.35 | 123.55 | 122.35 | 123.00 | 123.00 | 7.71% | 196 |
| May 21, 2026 | 114.30 | 115.50 | 114.20 | 114.20 | 114.20 | 8.71% | 70 |
| May 20, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -2.60% | - |
| May 19, 2026 | 104.05 | 107.85 | 104.05 | 107.85 | 107.85 | -0.09% | 120 |