Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 44.020 | 44.020 | 41.020 | 41.020 | 41.020 | 313 |
| 2024-08-30 | 44.970 | 45.181 | 44.300 | 44.520 | 44.520 | 164 |
| 2024-08-29 | 44.940 | 45.360 | 44.300 | 44.890 | 44.890 | 497 |
| 2024-08-28 | 44.750 | 45.060 | 43.570 | 43.650 | 43.650 | 387 |
| 2024-08-27 | 44.520 | 45.540 | 44.210 | 45.370 | 45.370 | 41 |
| 2024-08-23 | 46.930 | 47.560 | 46.130 | 46.970 | 46.970 | 56 |
| 2024-08-22 | 47.700 | 47.990 | 45.830 | 45.870 | 45.870 | 193 |
| 2024-08-21 | 46.700 | 47.460 | 46.460 | 47.380 | 47.380 | 30 |
| 2024-08-20 | 46.480 | 46.820 | 45.840 | 45.970 | 45.970 | 427 |
| 2024-08-19 | 45.889 | 46.720 | 45.740 | 46.720 | 46.720 | 103 |
| 2024-08-16 | 46.560 | 46.973 | 46.290 | 46.677 | 46.677 | 297 |
| 2024-08-15 | 45.140 | 47.080 | 44.670 | 47.072 | 47.072 | 366 |
| 2024-08-14 | 44.760 | 44.760 | 43.313 | 43.520 | 43.520 | 78 |
| 2024-08-13 | 43.210 | 44.050 | 42.970 | 44.050 | 44.050 | 452 |
| 2024-08-12 | 43.266 | 43.440 | 42.380 | 42.510 | 42.510 | 623 |
| 2024-08-09 | 43.600 | 43.600 | 42.600 | 43.216 | 43.216 | 558 |
| 2024-08-08 | 42.070 | 43.800 | 41.140 | 43.632 | 43.632 | 397 |
| 2024-08-07 | 42.790 | 42.880 | 40.640 | 40.640 | 40.640 | 1,449 |
| 2024-08-06 | 41.620 | 42.630 | 40.560 | 42.410 | 42.410 | 269 |
| 2024-08-05 | 38.740 | 42.435 | 38.740 | 42.435 | 42.435 | 900 |
| 2024-08-02 | 44.750 | 44.750 | 41.405 | 41.406 | 41.406 | 1,824 |
| 2024-08-01 | 50.862 | 50.862 | 44.770 | 45.390 | 45.390 | 1,388 |
| 2024-07-31 | 50.450 | 51.640 | 50.000 | 50.747 | 50.747 | 1,038 |
| 2024-07-30 | 50.900 | 52.720 | 49.209 | 49.332 | 49.332 | 6,750 |
| 2024-07-29 | 59.920 | 60.150 | 56.301 | 56.560 | 56.560 | 142 |
| 2024-07-26 | 58.510 | 59.772 | 57.071 | 59.250 | 59.250 | 94 |
| 2024-07-25 | 59.320 | 59.920 | 57.770 | 59.520 | 59.520 | 97 |
| 2024-07-24 | 61.859 | 61.859 | 60.735 | 60.735 | 60.735 | 306 |
| 2024-07-23 | 62.270 | 63.350 | 62.270 | 63.210 | 63.210 | 72 |
| 2024-07-22 | 59.220 | 61.865 | 59.220 | 61.865 | 61.865 | 367 |
| 2024-07-19 | 60.000 | 60.000 | 58.040 | 58.335 | 58.335 | 361 |
| 2024-07-18 | 59.580 | 60.750 | 58.000 | 59.560 | 59.560 | 690 |
| 2024-07-17 | 64.040 | 64.050 | 60.761 | 60.801 | 60.801 | 687 |
| 2024-07-16 | 64.605 | 65.500 | 63.780 | 64.650 | 64.650 | 593 |
| 2024-07-15 | 66.510 | 66.990 | 64.730 | 65.240 | 65.240 | 208 |
| 2024-07-12 | 66.280 | 67.700 | 65.180 | 66.620 | 66.620 | 2,212 |
| 2024-07-11 | 67.100 | 67.440 | 64.810 | 64.810 | 64.810 | 732 |
| 2024-07-10 | 64.320 | 66.290 | 64.320 | 66.050 | 66.050 | 363 |
| 2024-07-09 | 64.500 | 65.110 | 63.880 | 64.060 | 64.060 | 344 |
| 2024-07-08 | 62.570 | 64.290 | 62.570 | 63.880 | 63.880 | 419 |
| 2024-07-05 | 61.400 | 62.640 | 60.320 | 62.520 | 62.520 | 345 |
| 2024-07-03 | 59.000 | 60.960 | 59.000 | 60.280 | 60.280 | 590 |
| 2024-07-02 | 58.440 | 59.640 | 57.590 | 59.251 | 59.251 | 1,286 |
| 2024-07-01 | 58.460 | 58.460 | 57.020 | 57.551 | 57.551 | 34 |
| 2024-06-28 | 57.950 | 59.040 | 57.070 | 59.040 | 59.040 | 150 |
| 2024-06-27 | 55.770 | 57.660 | 55.500 | 56.188 | 56.188 | 712 |
| 2024-06-26 | 54.380 | 57.170 | 54.100 | 56.171 | 56.171 | 532 |
| 2024-06-25 | 53.810 | 54.120 | 52.980 | 54.100 | 54.100 | 312 |
| 2024-06-24 | 54.839 | 54.839 | 53.610 | 53.690 | 53.690 | 124 |
| 2024-06-21 | 54.000 | 54.640 | 53.750 | 54.570 | 54.570 | 210 |
| 2024-06-20 | 56.370 | 56.720 | 54.820 | 54.910 | 54.910 | 645 |
| 2024-06-18 | 56.630 | 57.010 | 56.630 | 57.010 | 57.010 | 195 |
| 2024-06-17 | 56.950 | 56.950 | 56.379 | 56.379 | 56.379 | 292 |
| 2024-06-14 | 56.336 | 56.610 | 56.090 | 56.610 | 56.610 | 424 |
| 2024-06-13 | 58.335 | 58.335 | 57.414 | 57.414 | 57.414 | 41 |
| 2024-06-12 | 58.220 | 59.250 | 57.540 | 58.080 | 58.080 | 468 |
| 2024-06-11 | 55.240 | 56.470 | 54.930 | 55.940 | 55.940 | 63 |
| 2024-06-10 | 55.110 | 56.280 | 54.510 | 55.830 | 55.830 | 159 |
| 2024-06-07 | 55.110 | 56.160 | 55.110 | 55.190 | 55.190 | 35 |
| 2024-06-06 | 56.700 | 56.820 | 55.170 | 56.450 | 56.450 | 181 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.