Rambus Inc. (FRA:RMB)
Germany · Delayed Price · Currency is EUR 105.00
-5.40 (-4.89%)
At close: Jun 26, 2026
FRA:RMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | -0.42% | - |
| May 15, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -2.78% | - |
| May 14, 2026 | 114.65 | 114.65 | 111.50 | 111.50 | 111.50 | -1.89% | 1,000 |
| May 13, 2026 | 112.30 | 115.65 | 112.30 | 113.65 | 113.65 | 8.29% | 191 |
| May 12, 2026 | 111.15 | 111.70 | 104.95 | 104.95 | 104.95 | -7.12% | 128 |
| May 11, 2026 | 110.00 | 113.00 | 104.85 | 113.00 | 113.00 | 2.54% | 210 |
| May 8, 2026 | 108.10 | 110.20 | 108.10 | 110.20 | 110.20 | 1.75% | 170 |
| May 7, 2026 | 110.00 | 110.00 | 108.30 | 108.30 | 108.30 | 2.56% | 50 |
| May 6, 2026 | 103.30 | 107.20 | 103.30 | 105.60 | 105.60 | 4.40% | 223 |
| May 5, 2026 | 95.70 | 101.15 | 95.70 | 101.15 | 101.15 | 4.04% | 102 |
| May 4, 2026 | 98.00 | 98.26 | 97.22 | 97.22 | 97.22 | -1.52% | 60 |
| Apr 30, 2026 | 94.78 | 98.72 | 94.78 | 98.72 | 98.72 | 4.71% | 660 |
| Apr 29, 2026 | 95.74 | 96.98 | 94.28 | 94.28 | 94.28 | 0.30% | 67 |
| Apr 28, 2026 | 103.80 | 103.80 | 90.02 | 94.00 | 94.00 | -25.16% | 1,034 |
| Apr 27, 2026 | 137.40 | 137.40 | 123.70 | 125.60 | 125.60 | -6.51% | 330 |
| Apr 24, 2026 | 127.10 | 134.35 | 127.10 | 134.35 | 134.35 | 19.74% | 493 |
| 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 |