Rambus Inc. (FRA:RMB)
Germany · Delayed Price · Currency is EUR 74.86
+3.56 (4.99%)
At close: Sep 18, 2026
FRA:RMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.56 | 74.86 | 74.56 | 74.86 | 74.86 | 4.99% | 30 |
| Sep 17, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.70% | - |
| Sep 16, 2026 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | 3.25% | 300 |
| Sep 15, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -2.74% | - |
| Sep 14, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | -4.21% | 261 |
| Sep 11, 2026 | 73.40 | 74.64 | 73.40 | 74.64 | 74.64 | -0.45% | 40 |
| Sep 10, 2026 | 74.80 | 74.98 | 74.80 | 74.98 | 74.98 | 0.56% | 30 |
| Sep 9, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.22% | - |
| Sep 8, 2026 | 74.86 | 75.48 | 74.80 | 75.48 | 75.48 | 2.44% | 140 |
| Sep 7, 2026 | 73.26 | 73.68 | 73.26 | 73.68 | 73.68 | 0.66% | 27 |
| Sep 4, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.91% | - |
| Sep 3, 2026 | 72.70 | 72.70 | 71.18 | 72.54 | 72.54 | 0.47% | 253 |
| Sep 2, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.07% | - |
| Sep 1, 2026 | 74.46 | 74.46 | 72.98 | 72.98 | 72.98 | -1.24% | 223 |
| Aug 31, 2026 | 73.86 | 73.90 | 73.86 | 73.90 | 73.90 | -1.47% | 74 |
| Aug 28, 2026 | 77.58 | 77.58 | 75.00 | 75.00 | 75.00 | -5.02% | 100 |
| Aug 27, 2026 | 78.80 | 78.96 | 78.80 | 78.96 | 78.96 | 2.81% | 100 |
| Aug 26, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.05% | - |
| Aug 25, 2026 | 75.34 | 76.00 | 75.34 | 76.00 | 76.00 | 2.04% | 300 |
| Aug 24, 2026 | 76.50 | 76.50 | 74.48 | 74.48 | 74.48 | -6.39% | 175 |
| Aug 21, 2026 | 78.60 | 79.56 | 78.60 | 79.56 | 79.56 | 4.19% | 12 |
| Aug 20, 2026 | 78.38 | 78.38 | 76.36 | 76.36 | 76.36 | -3.34% | 150 |
| Aug 19, 2026 | 79.64 | 82.26 | 79.00 | 79.00 | 79.00 | -6.02% | 135 |
| Aug 18, 2026 | 85.02 | 85.02 | 84.06 | 84.06 | 84.06 | -5.40% | 70 |
| Aug 17, 2026 | 87.22 | 88.86 | 87.22 | 88.86 | 88.86 | 3.40% | 480 |
| Aug 14, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -3.44% | 3,806 |
| Aug 13, 2026 | 87.52 | 89.00 | 86.98 | 89.00 | 89.00 | 3.54% | 3,806 |
| Aug 12, 2026 | 84.04 | 85.96 | 84.04 | 85.96 | 85.96 | 2.95% | 115 |
| Aug 11, 2026 | 84.00 | 84.04 | 83.50 | 83.50 | 83.50 | -7.02% | 435 |
| Aug 10, 2026 | 88.50 | 89.80 | 88.50 | 89.80 | 89.80 | 1.79% | 300 |
| Aug 7, 2026 | 85.06 | 88.22 | 84.82 | 88.22 | 88.22 | 1.78% | 380 |
| Aug 6, 2026 | 82.80 | 86.68 | 82.24 | 86.68 | 86.68 | 0.81% | 400 |
| Aug 5, 2026 | 87.56 | 87.56 | 85.98 | 85.98 | 85.98 | 2.09% | 296 |
| Aug 4, 2026 | 80.88 | 84.22 | 80.88 | 84.22 | 84.22 | 5.25% | 422 |
| Aug 3, 2026 | 79.54 | 80.02 | 78.00 | 80.02 | 80.02 | -0.60% | 400 |
| Jul 31, 2026 | 80.54 | 80.54 | 80.50 | 80.50 | 80.50 | 7.53% | 300 |
| Jul 30, 2026 | 72.40 | 74.86 | 72.40 | 74.86 | 74.86 | 2.55% | 27 |
| Jul 29, 2026 | 75.44 | 75.50 | 72.94 | 73.00 | 73.00 | -7.74% | 430 |
| Jul 28, 2026 | 82.94 | 82.94 | 79.12 | 79.12 | 79.12 | -3.51% | 250 |
| 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 |