Rambus Inc (RMB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 25 |
| 06 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 03 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 02 May 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 30 Apr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 29 Apr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 26 Apr 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 25 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 24 Apr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 23 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 22 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 19 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 18 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 17 Apr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 16 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 15 Apr 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 12 Apr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 11 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 10 Apr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 09 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 08 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 05 Apr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 04 Apr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 03 Apr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 02 Apr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 28 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 27 Mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 26 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 25 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 22 Mar 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 21 Mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 20 Mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 100 |
| 19 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 18 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 15 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 14 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 13 Mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 12 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 11 Mar 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 08 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 07 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 06 Mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 05 Mar 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 04 Mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 01 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 29 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 28 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 27 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 26 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 23 Feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 22 Feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 21 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 20 Feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 19 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 16 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 15 Feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 14 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 13 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 12 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 09 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 08 Feb 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 07 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 06 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 02 Feb 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 01 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 31 Jan 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 30 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 29 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 26 Jan 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 25 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 24 Jan 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 23 Jan 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 22 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 19 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 18 Jan 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 17 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 16 Jan 2024 | 59.32 | 59.32 | 59.28 | 59.28 | 59.28 | 25 |
| 15 Jan 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 12 Jan 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 11 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 10 Jan 2024 | 60.60 | 60.60 | 60.50 | 60.50 | 60.50 | 80 |
| 09 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 08 Jan 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 05 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 04 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 03 Jan 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 02 Jan 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 29 Dec 2023 | 61.64 | 61.78 | 61.64 | 61.78 | 61.78 | - |
| 28 Dec 2023 | 61.34 | 62.02 | 61.34 | 62.02 | 62.02 | 33 |
| 27 Dec 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 22 Dec 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 21 Dec 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 20 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 19 Dec 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 18 Dec 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 15 Dec 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 14 Dec 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 13 Dec 2023 | 62.12 | 62.86 | 62.12 | 62.86 | 62.86 | 20 |
| 12 Dec 2023 | 63.68 | 63.68 | 63.54 | 63.54 | 63.54 | 277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.