Rambus Inc. (FRA:RMB)
Germany · Delayed Price · Currency is EUR 76.80
+0.80 (1.05%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:RMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| 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 |