Rambus Inc. (FRA:RMB)
Germany · Delayed Price · Currency is EUR 112.20
+0.45 (0.40%)
At close: Apr 23, 2026
FRA:RMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.40% | - |
| Apr 22, 2026 | 112.50 | 113.20 | 111.75 | 111.75 | 111.75 | 3.71% | 105 |
| Apr 21, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 1.70% | - |
| Apr 20, 2026 | 105.00 | 105.95 | 104.50 | 105.95 | 105.95 | 2.91% | 383 |
| Apr 17, 2026 | 101.15 | 103.00 | 101.15 | 102.95 | 102.95 | 0.98% | 150 |
| Apr 16, 2026 | 101.50 | 101.95 | 101.50 | 101.95 | 101.95 | 1.24% | 500 |
| Apr 15, 2026 | 102.60 | 102.70 | 100.70 | 100.70 | 100.70 | -0.49% | 323 |
| Apr 14, 2026 | 96.54 | 101.20 | 96.54 | 101.20 | 101.20 | 7.66% | 1,255 |
| Apr 13, 2026 | 92.72 | 94.00 | 92.00 | 94.00 | 94.00 | 3.55% | 200 |
| Apr 10, 2026 | 89.70 | 90.78 | 89.70 | 90.78 | 90.78 | 6.18% | 221 |
| Apr 9, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Apr 8, 2026 | 83.02 | 85.00 | 83.02 | 85.00 | 85.00 | 9.42% | 411 |
| Apr 7, 2026 | 79.48 | 79.48 | 77.68 | 77.68 | 77.68 | 5.46% | 30 |
| Apr 2, 2026 | 74.50 | 76.40 | 73.66 | 73.66 | 73.66 | -1.13% | 661 |
| Apr 1, 2026 | 74.54 | 74.54 | 74.50 | 74.50 | 74.50 | 4.96% | 100 |
| Mar 31, 2026 | 69.76 | 70.98 | 69.70 | 70.98 | 70.98 | -8.72% | 230 |
| Mar 30, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.64% | - |
| 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 |