Rambus Inc. (RMB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Apr 17, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Apr 16, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Apr 15, 2024 | 56.32 | 56.64 | 56.32 | 56.64 | 56.64 | 4 |
| Apr 12, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Apr 11, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Apr 10, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| Apr 09, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Apr 08, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Apr 05, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Apr 04, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Apr 03, 2024 | 54.68 | 55.80 | 54.68 | 55.80 | 55.80 | 1,100 |
| Apr 02, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 14 |
| Mar 28, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| Mar 27, 2024 | 57.28 | 57.82 | 57.28 | 57.82 | 57.82 | 160 |
| Mar 26, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Mar 25, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Mar 22, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Mar 21, 2024 | 56.86 | 60.00 | 56.86 | 60.00 | 60.00 | 550 |
| Mar 20, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Mar 19, 2024 | 55.40 | 55.40 | 53.22 | 53.22 | 53.22 | 145 |
| Mar 18, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Mar 15, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Mar 14, 2024 | 56.16 | 56.30 | 56.16 | 56.30 | 56.30 | 380 |
| Mar 13, 2024 | 57.92 | 57.92 | 56.98 | 56.98 | 56.98 | 101 |
| Mar 12, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Mar 11, 2024 | 58.32 | 58.32 | 58.20 | 58.20 | 58.20 | 65 |
| Mar 08, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Mar 07, 2024 | 57.78 | 59.50 | 57.78 | 59.50 | 59.50 | 40 |
| Mar 06, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 05, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Mar 04, 2024 | 59.14 | 59.92 | 59.14 | 59.92 | 59.92 | 300 |
| Mar 01, 2024 | 54.66 | 55.64 | 54.66 | 55.64 | 55.64 | 110 |
| Feb 29, 2024 | 52.10 | 52.88 | 52.10 | 52.88 | 52.88 | 18 |
| Feb 28, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Feb 27, 2024 | 53.60 | 54.08 | 53.60 | 54.08 | 54.08 | 100 |
| Feb 26, 2024 | 51.96 | 52.72 | 51.96 | 52.72 | 52.72 | 570 |
| Feb 23, 2024 | 53.14 | 53.76 | 53.14 | 53.50 | 53.50 | 200 |
| Feb 22, 2024 | 53.20 | 54.64 | 53.20 | 54.12 | 54.12 | 45 |
| Feb 21, 2024 | 49.89 | 49.97 | 49.89 | 49.90 | 49.90 | 255 |
| Feb 20, 2024 | 52.04 | 52.04 | 51.60 | 51.60 | 51.60 | 3 |
| Feb 19, 2024 | 51.80 | 51.80 | 51.76 | 51.76 | 51.76 | 13 |
| Feb 16, 2024 | 52.36 | 52.46 | 52.36 | 52.46 | 52.46 | 8 |
| Feb 15, 2024 | 52.92 | 52.92 | 52.88 | 52.88 | 52.88 | 35 |
| Feb 14, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| Feb 13, 2024 | 53.52 | 53.52 | 51.78 | 51.78 | 51.78 | 186 |
| Feb 12, 2024 | 54.02 | 54.98 | 54.02 | 54.98 | 54.98 | 20 |
| Feb 09, 2024 | 51.90 | 54.10 | 51.90 | 54.10 | 54.10 | 122 |
| Feb 08, 2024 | 49.46 | 52.68 | 49.43 | 52.50 | 52.50 | 385 |
| Feb 07, 2024 | 50.86 | 51.86 | 49.73 | 49.73 | 49.73 | 676 |
| Feb 06, 2024 | 57.54 | 58.00 | 52.08 | 55.06 | 55.06 | 1,002 |
| Feb 05, 2024 | 63.38 | 64.10 | 63.38 | 64.10 | 64.10 | 150 |
| Feb 02, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Feb 01, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Jan 31, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Jan 30, 2024 | 67.08 | 67.82 | 66.96 | 66.96 | 66.96 | 400 |
| Jan 29, 2024 | 65.82 | 65.84 | 65.82 | 65.84 | 65.84 | 70 |
| Jan 26, 2024 | 66.64 | 66.64 | 65.36 | 65.36 | 65.36 | 65 |
| Jan 25, 2024 | 67.02 | 68.80 | 67.02 | 68.70 | 68.70 | 75 |
| Jan 24, 2024 | 67.76 | 68.58 | 67.76 | 68.58 | 68.58 | 212 |
| Jan 23, 2024 | 67.50 | 68.68 | 67.50 | 68.30 | 68.30 | 135 |
| Jan 22, 2024 | 67.06 | 68.90 | 67.06 | 68.64 | 68.64 | 372 |
| Jan 19, 2024 | 64.18 | 64.58 | 64.18 | 64.58 | 64.58 | 59 |
| Jan 18, 2024 | 61.50 | 63.84 | 61.50 | 63.84 | 63.84 | 78 |
| Jan 17, 2024 | 62.82 | 62.82 | 61.28 | 61.28 | 61.28 | 46 |
| Jan 16, 2024 | 59.34 | 65.00 | 59.34 | 65.00 | 65.00 | 310 |
| Jan 15, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Jan 12, 2024 | 60.00 | 60.16 | 59.76 | 60.16 | 60.16 | 192 |
| Jan 11, 2024 | 59.22 | 59.34 | 59.22 | 59.34 | 59.34 | 110 |
| Jan 10, 2024 | 60.62 | 60.62 | 60.52 | 60.52 | 60.52 | 120 |
| Jan 09, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| Jan 08, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Jan 05, 2024 | 56.94 | 57.70 | 56.64 | 57.70 | 57.70 | 82 |
| Jan 04, 2024 | 58.22 | 58.22 | 57.76 | 57.76 | 57.76 | 20 |
| Jan 03, 2024 | 59.12 | 59.32 | 59.12 | 59.32 | 59.32 | 20 |
| Jan 02, 2024 | 61.00 | 61.00 | 60.08 | 60.08 | 60.08 | 10 |
| Dec 29, 2023 | 61.66 | 61.80 | 61.66 | 61.80 | 61.80 | - |
| Dec 28, 2023 | 61.36 | 61.36 | 61.10 | 61.10 | 61.10 | 150 |
| Dec 27, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Dec 22, 2023 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| Dec 21, 2023 | 59.20 | 59.40 | 59.20 | 59.40 | 59.40 | 60 |
| Dec 20, 2023 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Dec 19, 2023 | 62.36 | 62.36 | 61.92 | 61.92 | 61.92 | 50 |
| Dec 18, 2023 | 63.34 | 63.34 | 63.32 | 63.32 | 63.32 | 100 |
| Dec 15, 2023 | 63.40 | 63.40 | 63.34 | 63.34 | 63.34 | 18 |
| Dec 14, 2023 | 62.94 | 65.20 | 62.22 | 63.84 | 63.84 | 588 |
| Dec 13, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Dec 12, 2023 | 63.76 | 64.30 | 62.88 | 63.34 | 63.34 | 342 |
| Dec 11, 2023 | 60.36 | 62.02 | 60.36 | 62.02 | 62.02 | 251 |
| Dec 08, 2023 | 59.48 | 61.40 | 59.48 | 61.40 | 61.40 | 20 |
| Dec 07, 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| Dec 06, 2023 | 59.70 | 60.48 | 59.70 | 60.48 | 60.48 | 33 |
| Dec 05, 2023 | 59.18 | 59.36 | 59.18 | 59.36 | 59.36 | 80 |
| Dec 04, 2023 | 62.50 | 63.20 | 59.14 | 59.14 | 59.14 | 289 |
| Dec 01, 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Nov 30, 2023 | 62.66 | 63.70 | 62.66 | 63.70 | 63.70 | 20 |
| Nov 29, 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| Nov 28, 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Nov 27, 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Nov 24, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.