Rambus Inc. (FRA:RMB)
Germany
· Delayed Price · Currency is EUR 83.60
+0.26 (0.31%)
Last updated: Dec 4, 2025, 8:04 AM CET
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 1.56% | - |
| Dec 4, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.31% | - |
| Dec 3, 2025 | 83.28 | 83.34 | 83.28 | 83.34 | 83.34 | -2.23% | 57 |
| Dec 2, 2025 | 80.54 | 85.24 | 80.54 | 85.24 | 85.24 | 5.89% | 25 |
| Dec 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.49% | - |
| Nov 28, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.34% | - |
| Nov 27, 2025 | 82.32 | 82.32 | 81.36 | 82.00 | 82.00 | 2.83% | 866 |
| Nov 26, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.18% | 1 |
| Nov 25, 2025 | 79.70 | 79.70 | 78.04 | 78.04 | 78.04 | 2.12% | 10 |
| Nov 24, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 2.55% | 80 |
| Nov 21, 2025 | 75.22 | 75.22 | 74.52 | 74.52 | 74.52 | -0.64% | 12 |
| Nov 20, 2025 | 81.02 | 81.98 | 75.00 | 75.00 | 75.00 | -3.38% | 1,112 |
| Nov 19, 2025 | 75.98 | 79.46 | 75.98 | 77.62 | 77.62 | 1.09% | 100 |
| Nov 18, 2025 | 76.22 | 76.78 | 76.22 | 76.78 | 76.78 | -4.02% | 55 |
| Nov 17, 2025 | 82.18 | 82.18 | 80.00 | 80.00 | 80.00 | -1.89% | 64 |
| Nov 14, 2025 | 78.56 | 81.54 | 74.78 | 81.54 | 81.54 | 4.40% | 359 |
| Nov 13, 2025 | 88.20 | 88.20 | 78.10 | 78.10 | 78.10 | -12.13% | 352 |
| Nov 12, 2025 | 90.94 | 90.94 | 88.88 | 88.88 | 88.88 | -6.17% | 135 |
| Nov 11, 2025 | 95.02 | 95.88 | 94.72 | 94.72 | 94.72 | -3.72% | 67 |
| Nov 10, 2025 | 95.62 | 98.38 | 95.62 | 98.38 | 98.38 | 8.66% | 918 |
| Nov 7, 2025 | 92.08 | 92.08 | 90.54 | 90.54 | 90.54 | -3.89% | 86 |
| Nov 6, 2025 | 93.48 | 94.20 | 93.48 | 94.20 | 94.20 | 7.80% | 348 |
| Nov 5, 2025 | 86.04 | 87.38 | 86.04 | 87.38 | 87.38 | -1.73% | 150 |
| Nov 4, 2025 | 90.02 | 90.02 | 88.42 | 88.92 | 88.92 | -2.50% | 394 |
| Nov 3, 2025 | 89.72 | 91.20 | 89.72 | 91.20 | 91.20 | -0.28% | 62 |
| Oct 31, 2025 | 93.90 | 93.90 | 91.46 | 91.46 | 91.46 | -2.62% | 45 |
| Oct 30, 2025 | 96.20 | 96.20 | 93.92 | 93.92 | 93.92 | -2.98% | 175 |
| Oct 29, 2025 | 89.16 | 96.80 | 89.16 | 96.80 | 96.80 | 15.65% | 185 |
| Oct 28, 2025 | 76.84 | 83.70 | 76.52 | 83.70 | 83.70 | -8.66% | 1,031 |
| Oct 27, 2025 | 92.72 | 97.96 | 91.64 | 91.64 | 91.64 | -0.48% | 1,025 |
| Oct 24, 2025 | 87.68 | 92.08 | 87.68 | 92.08 | 92.08 | 6.11% | 415 |
| Oct 23, 2025 | 81.14 | 86.78 | 81.14 | 86.78 | 86.78 | 3.85% | 57 |
| Oct 22, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.02% | 100 |
| Oct 21, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -1.74% | - |
| Oct 20, 2025 | 82.88 | 85.06 | 82.88 | 85.06 | 85.06 | 4.11% | 1,081 |
| Oct 17, 2025 | 82.22 | 82.22 | 81.70 | 81.70 | 81.70 | -4.62% | 20 |
| Oct 16, 2025 | 83.02 | 85.66 | 83.02 | 85.66 | 85.66 | 4.21% | 15 |
| Oct 15, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.41% | 12 |
| Oct 14, 2025 | 82.64 | 82.64 | 82.54 | 82.54 | 82.54 | 2.10% | 50 |
| Oct 13, 2025 | 78.66 | 82.06 | 78.66 | 80.84 | 80.84 | 4.09% | 101 |
| Oct 10, 2025 | 84.96 | 84.96 | 77.66 | 77.66 | 77.66 | -8.72% | 270 |
| Oct 9, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.26% | - |
| Oct 8, 2025 | 83.08 | 84.86 | 83.08 | 84.86 | 84.86 | 2.56% | 100 |
| Oct 7, 2025 | 85.84 | 85.84 | 82.74 | 82.74 | 82.74 | -4.26% | 295 |
| Oct 6, 2025 | 85.18 | 86.42 | 84.86 | 86.42 | 86.42 | -2.20% | 285 |
| Oct 3, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -1.87% | - |
| Oct 2, 2025 | 87.60 | 90.04 | 87.54 | 90.04 | 90.04 | 3.42% | 1,802 |
| Oct 1, 2025 | 87.88 | 88.16 | 87.06 | 87.06 | 87.06 | -1.92% | 1,936 |
| Sep 30, 2025 | 88.06 | 88.90 | 88.06 | 88.76 | 88.76 | -0.83% | 275 |
| Sep 29, 2025 | 88.30 | 89.50 | 87.64 | 89.50 | 89.50 | 2.85% | 181 |
| Sep 26, 2025 | 85.90 | 87.40 | 84.90 | 87.02 | 87.02 | 4.87% | 239 |
| Sep 25, 2025 | 85.10 | 85.10 | 82.14 | 82.98 | 82.98 | -0.81% | 202 |
| Sep 24, 2025 | 86.78 | 88.32 | 83.66 | 83.66 | 83.66 | -2.83% | 531 |
| Sep 23, 2025 | 91.54 | 91.54 | 86.10 | 86.10 | 86.10 | -5.38% | 198 |
| Sep 22, 2025 | 88.10 | 91.00 | 85.76 | 91.00 | 91.00 | 3.50% | 2,304 |
| Sep 19, 2025 | 92.14 | 92.14 | 86.60 | 87.92 | 87.92 | -3.04% | 443 |
| Sep 18, 2025 | 83.18 | 90.68 | 83.06 | 90.68 | 90.68 | 9.84% | 2,476 |
| Sep 17, 2025 | 81.26 | 82.80 | 81.22 | 82.56 | 82.56 | 0.56% | 4,258 |
| Sep 16, 2025 | 80.60 | 82.72 | 80.60 | 82.10 | 82.10 | -1.37% | 207 |
| Sep 15, 2025 | 73.30 | 85.14 | 73.30 | 83.24 | 83.24 | 13.28% | 932 |
| Sep 12, 2025 | 76.24 | 76.24 | 73.48 | 73.48 | 73.48 | -1.55% | 348 |
| Sep 11, 2025 | 65.42 | 74.64 | 65.28 | 74.64 | 74.64 | 16.70% | 197 |
| Sep 10, 2025 | 63.42 | 63.96 | 63.42 | 63.96 | 63.96 | 0.82% | 20 |
| Sep 9, 2025 | 62.00 | 63.44 | 61.68 | 63.44 | 63.44 | 1.70% | 285 |
| Sep 8, 2025 | 64.28 | 64.28 | 62.38 | 62.38 | 62.38 | -2.20% | 1,500 |
| Sep 5, 2025 | 64.48 | 64.48 | 63.78 | 63.78 | 63.78 | 1.43% | 134 |
| Sep 4, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.73% | - |
| Sep 3, 2025 | 63.08 | 63.74 | 63.08 | 63.34 | 63.34 | 2.62% | 201 |
| Sep 2, 2025 | 63.00 | 63.00 | 61.72 | 61.72 | 61.72 | -1.91% | 113 |
| Sep 1, 2025 | 61.92 | 62.92 | 61.92 | 62.92 | 62.92 | -1.10% | 6 |
| Aug 29, 2025 | 69.78 | 69.90 | 63.62 | 63.62 | 63.62 | -8.93% | 355 |
| Aug 28, 2025 | 63.16 | 69.86 | 63.16 | 69.86 | 69.86 | 6.92% | 2,726 |
| Aug 27, 2025 | 64.22 | 65.34 | 64.22 | 65.34 | 65.34 | 4.44% | 119 |
| Aug 26, 2025 | 62.52 | 62.56 | 62.52 | 62.56 | 62.56 | -0.60% | 46 |
| Aug 25, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 4.27% | - |
| Aug 22, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 1.62% | - |
| Aug 21, 2025 | 59.52 | 59.52 | 59.40 | 59.40 | 59.40 | 0.68% | 20 |
| Aug 20, 2025 | 59.52 | 59.52 | 59.00 | 59.00 | 59.00 | -1.63% | 125 |
| Aug 19, 2025 | 64.48 | 64.48 | 59.98 | 59.98 | 59.98 | -5.54% | 25 |
| Aug 18, 2025 | 63.60 | 64.08 | 63.50 | 63.50 | 63.50 | 0.28% | 290 |
| Aug 15, 2025 | 65.04 | 65.04 | 63.32 | 63.32 | 63.32 | -2.94% | 115 |
| Aug 14, 2025 | 65.12 | 66.00 | 65.12 | 65.24 | 65.24 | 0.03% | 600 |
| Aug 13, 2025 | 66.08 | 66.70 | 65.22 | 65.22 | 65.22 | -0.52% | 502 |
| Aug 12, 2025 | 62.42 | 65.56 | 62.42 | 65.56 | 65.56 | 3.80% | 130 |
| Aug 11, 2025 | 64.38 | 64.48 | 62.50 | 63.16 | 63.16 | 0.70% | 1,110 |
| Aug 8, 2025 | 61.48 | 63.24 | 61.48 | 62.72 | 62.72 | 1.72% | 139 |
| Aug 7, 2025 | 61.60 | 63.98 | 61.60 | 61.66 | 61.66 | 0.06% | 172 |
| Aug 6, 2025 | 63.52 | 63.52 | 61.62 | 61.62 | 61.62 | -6.64% | 165 |
| Aug 5, 2025 | 65.38 | 66.00 | 65.38 | 66.00 | 66.00 | 5.70% | 100 |
| Aug 4, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -2.56% | - |
| Aug 1, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.42% | - |
| Jul 31, 2025 | 66.32 | 66.32 | 64.04 | 65.00 | 65.00 | -1.57% | 178 |
| Jul 30, 2025 | 62.84 | 66.04 | 62.80 | 66.04 | 66.04 | 12.20% | 228 |
| Jul 29, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 6.90% | - |
| Jul 28, 2025 | 53.98 | 55.06 | 53.98 | 55.06 | 55.06 | 0.92% | 50 |
| Jul 25, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -2.33% | - |
| Jul 24, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.25% | - |
| Jul 23, 2025 | 56.50 | 57.02 | 56.00 | 56.00 | 56.00 | -5.50% | 35 |
| Jul 22, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.17% | - |
| Jul 21, 2025 | 58.44 | 59.36 | 58.44 | 59.36 | 59.36 | 0.47% | 60 |