Rambus Inc. (BIT:1RMBS)
Italy
· Delayed Price · Currency is EUR 87.22
+2.40 (2.83%)
At close: Dec 5, 2025
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 2.83% | - |
| Dec 4, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 2.49% | - |
| Dec 3, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -1.03% | - |
| Dec 2, 2025 | 83.30 | 83.30 | 83.30 | 83.62 | 83.62 | 3.46% | 1 |
| Dec 1, 2025 | 83.90 | 83.90 | 83.90 | 80.82 | 80.82 | -0.91% | 50 |
| Nov 28, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.17% | - |
| Nov 27, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.52% | - |
| Nov 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.25% | - |
| Nov 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -4.50% | - |
| Nov 24, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 9.92% | - |
| Nov 21, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -7.10% | - |
| Nov 20, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 2.21% | - |
| Nov 19, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 2.36% | - |
| Nov 18, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -5.30% | - |
| Nov 17, 2025 | 86.12 | 86.12 | 83.70 | 80.42 | 80.42 | -2.12% | 40 |
| Nov 14, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.44% | - |
| Nov 13, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -8.83% | - |
| Nov 12, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -0.27% | - |
| Nov 11, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -6.00% | - |
| Nov 10, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 8.73% | - |
| Nov 7, 2025 | 96.94 | 96.94 | 89.78 | 88.02 | 88.02 | -2.72% | 106 |
| Nov 6, 2025 | 99.08 | 99.08 | 95.00 | 90.48 | 90.48 | -1.09% | 40 |
| Nov 5, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 2.97% | - |
| Nov 4, 2025 | 86.86 | 86.86 | 86.86 | 88.84 | 88.84 | -1.55% | 80 |
| Nov 3, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | -0.24% | - |
| Oct 31, 2025 | 91.48 | 91.48 | 91.48 | 90.46 | 90.46 | -5.38% | 200 |
| Oct 30, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1.64% | - |
| Oct 29, 2025 | 90.00 | 95.40 | 90.00 | 94.06 | 94.06 | 4.98% | 90 |
| Oct 28, 2025 | 80.50 | 91.60 | 80.50 | 89.60 | 89.60 | -7.21% | 102 |
| Oct 27, 2025 | 97.24 | 97.24 | 97.24 | 96.56 | 96.56 | 5.07% | 6 |
| Oct 24, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 9.54% | - |
| Oct 23, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 4.67% | - |
| Oct 22, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -4.87% | - |
| Oct 21, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -1.06% | - |
| Oct 20, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 2.88% | - |
| Oct 17, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -3.41% | - |
| Oct 16, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 2.37% | - |
| Oct 15, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 1.70% | - |
| Oct 14, 2025 | 81.40 | 81.40 | 81.40 | 82.32 | 82.32 | -0.44% | 19 |
| Oct 13, 2025 | 80.10 | 80.10 | 76.90 | 82.68 | 82.68 | 3.17% | 255 |
| Oct 10, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -5.11% | - |
| Oct 9, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.54% | - |
| Oct 8, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.64% | - |
| Oct 7, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -3.63% | - |
| Oct 6, 2025 | 86.74 | 86.74 | 86.74 | 87.56 | 87.56 | 1.67% | 2 |
| Oct 3, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -2.47% | - |
| Oct 2, 2025 | 87.56 | 87.56 | 87.56 | 88.30 | 88.30 | -1.27% | 160 |
| Oct 1, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 0.70% | - |
| Sep 30, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.73% | - |
| Sep 29, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 1.66% | - |
| Sep 26, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1.90% | - |
| Sep 25, 2025 | 84.70 | 85.20 | 84.70 | 85.12 | 85.12 | -1.18% | 59 |
| Sep 24, 2025 | 87.78 | 87.78 | 87.78 | 86.14 | 86.14 | -2.49% | 120 |
| Sep 23, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -1.58% | - |
| Sep 22, 2025 | 86.58 | 86.58 | 86.58 | 89.76 | 89.76 | 2.33% | 25 |
| Sep 19, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 1.29% | - |
| Sep 18, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 5.95% | - |
| Sep 17, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.42% | - |
| Sep 16, 2025 | 82.44 | 82.44 | 81.98 | 81.40 | 81.40 | -2.40% | 3 |
| Sep 15, 2025 | 83.10 | 83.10 | 83.10 | 83.40 | 83.40 | 12.86% | 18 |
| Sep 12, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.48% | - |
| Sep 11, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 12.58% | - |
| Sep 10, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 2.93% | - |
| Sep 9, 2025 | 63.38 | 63.38 | 63.38 | 64.08 | 64.08 | -0.16% | 5 |
| Sep 8, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.41% | - |
| Sep 5, 2025 | 68.12 | 68.12 | 63.98 | 63.92 | 63.92 | 0.85% | 55 |
| Sep 4, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.22% | - |
| Sep 3, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 1.15% | - |
| Sep 2, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -4.70% | - |
| Sep 1, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Aug 29, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -3.04% | - |
| Aug 28, 2025 | 65.08 | 65.08 | 65.08 | 67.66 | 67.66 | 3.96% | 5 |
| Aug 27, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.96% | - |
| Aug 26, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 1.64% | - |
| Aug 25, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.28% | - |
| Aug 22, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 3.71% | - |
| Aug 21, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 2.76% | - |
| Aug 20, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -6.52% | - |
| Aug 19, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.70% | - |
| Aug 18, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.31% | - |
| Aug 14, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.71% | - |
| Aug 13, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.62% | - |
| Aug 12, 2025 | 63.34 | 63.34 | 63.26 | 64.58 | 64.58 | 0.84% | 20 |
| Aug 11, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 1.52% | - |
| Aug 8, 2025 | 63.96 | 63.96 | 63.96 | 63.08 | 63.08 | 3.11% | 2 |
| Aug 7, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.97% | - |
| Aug 6, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -2.74% | - |
| Aug 5, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.81% | - |
| Aug 4, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 3.76% | - |
| Aug 1, 2025 | 64.68 | 64.68 | 64.68 | 61.72 | 61.72 | -4.37% | 10 |
| Jul 31, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -1.22% | - |
| Jul 30, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 7.79% | - |
| Jul 29, 2025 | 58.74 | 58.74 | 58.74 | 60.62 | 60.62 | 11.19% | 3 |
| Jul 28, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.81% | - |
| Jul 25, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -1.64% | - |
| Jul 24, 2025 | 58.52 | 58.52 | 55.10 | 54.98 | 54.98 | -1.58% | 29 |
| Jul 23, 2025 | 56.64 | 56.64 | 56.64 | 55.86 | 55.86 | -1.31% | 18 |
| Jul 22, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -4.84% | - |
| Jul 21, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.36% | - |
| Jul 18, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.24% | - |