Rambus Inc. (BIT:1RMBS)
Italy
· Delayed Price · Currency is EUR 89.90
-34.60 (-27.79%)
At close: Apr 28, 2026
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 136.90 | 136.90 | 123.75 | 124.50 | 124.50 | -3.90% | 165 |
| Apr 24, 2026 | 126.10 | 126.35 | 126.10 | 129.55 | 129.55 | 9.83% | 121 |
| Apr 23, 2026 | 113.35 | 113.35 | 113.35 | 117.95 | 117.95 | 5.74% | 9 |
| Apr 22, 2026 | 112.10 | 114.10 | 112.10 | 111.55 | 111.55 | -0.49% | 315 |
| Apr 21, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 4.42% | - |
| Apr 20, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -0.56% | - |
| Apr 17, 2026 | 105.60 | 105.60 | 105.60 | 107.95 | 107.95 | 5.47% | 12 |
| Apr 16, 2026 | 100.95 | 100.95 | 100.95 | 102.35 | 102.35 | 0.69% | 13 |
| Apr 15, 2026 | 102.30 | 102.35 | 102.30 | 101.65 | 101.65 | 2.45% | 22 |
| Apr 14, 2026 | 98.14 | 98.14 | 98.14 | 99.22 | 99.22 | 4.68% | 15 |
| Apr 13, 2026 | 93.14 | 93.20 | 93.14 | 94.78 | 94.78 | -0.80% | 198 |
| Apr 10, 2026 | 91.20 | 95.30 | 91.20 | 95.54 | 95.54 | 10.20% | 43 |
| Apr 9, 2026 | 85.12 | 88.74 | 85.10 | 86.70 | 86.70 | 1.93% | 184 |
| Apr 8, 2026 | 84.08 | 84.08 | 84.08 | 85.06 | 85.06 | 9.61% | 41 |
| Apr 7, 2026 | 79.84 | 79.84 | 79.84 | 77.60 | 77.60 | -0.89% | 11 |
| Apr 2, 2026 | 74.94 | 75.82 | 74.84 | 78.30 | 78.30 | 1.85% | 619 |
| Apr 1, 2026 | 74.84 | 74.84 | 74.84 | 76.88 | 76.88 | 6.99% | 100 |
| Mar 31, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.28% | - |
| Mar 30, 2026 | 72.92 | 72.92 | 72.90 | 71.66 | 71.66 | -9.20% | 28 |
| Mar 27, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -2.40% | - |
| Mar 26, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 1.53% | - |
| Mar 25, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.97% | - |
| Mar 24, 2026 | 80.98 | 80.98 | 80.72 | 80.42 | 80.42 | -0.15% | 55 |
| Mar 23, 2026 | 77.52 | 80.24 | 76.02 | 80.54 | 80.54 | 0.40% | 248 |
| Mar 20, 2026 | 80.28 | 80.30 | 80.28 | 80.22 | 80.22 | 0.27% | 19 |
| Mar 19, 2026 | 78.74 | 78.74 | 78.74 | 80.00 | 80.00 | -0.72% | 23 |
| Mar 18, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.35% | - |
| Mar 17, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -2.60% | - |
| Mar 16, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 2.87% | - |
| Mar 13, 2026 | 80.60 | 80.60 | 80.60 | 80.70 | 80.70 | 4.10% | 100 |
| Mar 12, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.92% | - |
| Mar 11, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 1.48% | - |
| Mar 10, 2026 | 74.86 | 76.00 | 74.86 | 77.10 | 77.10 | 2.99% | 8 |
| Mar 9, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -4.25% | - |
| Mar 6, 2026 | 78.00 | 78.36 | 78.00 | 78.18 | 78.18 | -0.46% | 20 |
| Mar 5, 2026 | 80.58 | 80.58 | 80.58 | 78.54 | 78.54 | -0.53% | 10 |
| Mar 4, 2026 | 78.72 | 78.72 | 78.50 | 78.96 | 78.96 | -1.20% | 119 |
| Mar 3, 2026 | 80.70 | 80.70 | 78.00 | 79.92 | 79.92 | -4.52% | 45 |
| Mar 2, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.52% | - |
| Feb 27, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -2.80% | - |
| Feb 26, 2026 | 85.48 | 85.48 | 85.48 | 86.56 | 86.56 | 2.95% | 18 |
| Feb 25, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -1.34% | - |
| Feb 24, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 3.93% | - |
| Feb 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -7.80% | - |
| Feb 20, 2026 | 89.70 | 89.70 | 89.30 | 88.94 | 88.94 | 1.18% | 486 |
| Feb 19, 2026 | 87.54 | 87.54 | 87.54 | 87.90 | 87.90 | -1.08% | 40 |
| Feb 18, 2026 | 88.62 | 88.62 | 88.54 | 88.86 | 88.86 | 5.36% | 500 |
| Feb 17, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 11.98% | - |
| Feb 16, 2026 | 85.40 | 85.40 | 85.40 | 75.32 | 75.32 | -10.33% | 146 |
| Feb 13, 2026 | 82.04 | 83.22 | 82.04 | 84.00 | 84.00 | 4.66% | 496 |
| Feb 12, 2026 | 87.88 | 87.88 | 83.94 | 80.26 | 80.26 | -5.89% | 127 |
| Feb 11, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -6.02% | - |
| Feb 10, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -1.39% | - |
| Feb 9, 2026 | 90.96 | 91.02 | 90.96 | 92.02 | 92.02 | 5.09% | 300 |
| Feb 6, 2026 | 81.40 | 85.22 | 81.40 | 87.56 | 87.56 | 2.46% | 220 |
| Feb 5, 2026 | 83.06 | 85.12 | 83.06 | 85.46 | 85.46 | 0.83% | 120 |
| Feb 4, 2026 | 83.58 | 83.58 | 81.04 | 84.76 | 84.76 | 7.05% | 371 |
| Feb 3, 2026 | 85.68 | 85.68 | 78.60 | 79.18 | 79.18 | -24.73% | 2,214 |
| Feb 2, 2026 | 93.36 | 105.25 | 93.36 | 105.20 | 105.20 | 3.95% | 107 |
| Jan 30, 2026 | 106.25 | 106.25 | 106.25 | 101.20 | 101.20 | 2.64% | 5 |
| Jan 29, 2026 | 102.85 | 102.85 | 99.30 | 98.60 | 98.60 | -0.58% | 133 |
| Jan 28, 2026 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | 1.10% | - |
| Jan 27, 2026 | 97.46 | 97.46 | 97.46 | 98.10 | 98.10 | 1.66% | 50 |
| Jan 26, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Jan 23, 2026 | 105.90 | 105.90 | 105.90 | 98.00 | 98.00 | -8.28% | 5 |
| Jan 22, 2026 | 110.00 | 113.25 | 106.55 | 106.85 | 106.85 | -3.96% | 453 |
| Jan 21, 2026 | 95.42 | 110.35 | 95.42 | 111.25 | 111.25 | 15.12% | 452 |
| Jan 20, 2026 | 90.00 | 90.00 | 88.28 | 96.64 | 96.64 | 5.00% | 190 |
| Jan 19, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 0.26% | - |
| Jan 16, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.20% | - |
| Jan 15, 2026 | 91.00 | 91.00 | 91.00 | 91.62 | 91.62 | 9.70% | 260 |
| Jan 14, 2026 | 82.34 | 85.60 | 82.34 | 83.52 | 83.52 | 1.36% | 91 |
| Jan 13, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 4.15% | - |
| Jan 12, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -2.90% | - |
| Jan 9, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 6.12% | - |
| Jan 8, 2026 | 77.62 | 78.82 | 77.60 | 76.78 | 76.78 | -7.00% | 85 |
| Jan 7, 2026 | 81.92 | 81.92 | 81.92 | 82.56 | 82.56 | 1.93% | 100 |
| Jan 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -4.16% | - |
| Jan 5, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.93% | - |
| Jan 2, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 2.40% | - |
| Dec 30, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 3.73% | - |
| Dec 29, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.87% | - |
| Dec 23, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -1.76% | - |
| Dec 22, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.10% | - |
| Dec 19, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.78% | - |
| Dec 18, 2025 | 77.84 | 77.84 | 77.84 | 82.34 | 82.34 | 3.89% | 50 |
| Dec 17, 2025 | 82.76 | 82.76 | 82.76 | 79.26 | 79.26 | 3.28% | 3 |
| Dec 16, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -5.17% | - |
| Dec 15, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -3.64% | - |
| Dec 12, 2025 | 85.58 | 85.58 | 85.58 | 83.98 | 83.98 | -4.46% | 4 |
| Dec 11, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -3.17% | - |
| Dec 10, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 1.66% | - |
| Dec 9, 2025 | 84.94 | 88.20 | 84.94 | 89.30 | 89.30 | -0.42% | 100 |
| Dec 8, 2025 | 87.12 | 87.12 | 87.12 | 89.68 | 89.68 | 2.82% | 1 |
| 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% | - |