Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 54.880 | 57.230 | 54.500 | 56.700 | 56.700 | 777 |
| 2024-06-04 | 55.290 | 55.290 | 53.610 | 54.100 | 54.100 | 133 |
| 2024-06-03 | 55.690 | 56.350 | 54.250 | 54.850 | 54.850 | 652 |
| 2024-05-31 | 55.250 | 55.720 | 52.670 | 53.305 | 53.305 | 443 |
| 2024-05-30 | 55.040 | 55.700 | 54.570 | 55.460 | 55.460 | 34 |
| 2024-05-29 | 55.980 | 55.980 | 55.050 | 55.300 | 55.300 | 144 |
| 2024-05-28 | 54.641 | 56.530 | 54.130 | 56.427 | 56.427 | 128 |
| 2024-05-24 | 55.540 | 56.230 | 55.020 | 56.010 | 56.010 | 298 |
| 2024-05-23 | 60.280 | 60.280 | 55.590 | 55.590 | 55.590 | 461 |
| 2024-05-22 | 59.560 | 59.610 | 58.850 | 59.240 | 59.240 | 255 |
| 2024-05-21 | 58.520 | 59.165 | 58.120 | 58.770 | 58.770 | 61 |
| 2024-05-20 | 58.270 | 59.850 | 57.570 | 59.070 | 59.070 | 61 |
| 2024-05-17 | 58.810 | 58.810 | 57.630 | 57.700 | 57.700 | 20 |
| 2024-05-16 | 59.540 | 59.540 | 58.660 | 58.770 | 58.770 | 144 |
| 2024-05-15 | 59.000 | 59.506 | 57.830 | 59.480 | 59.480 | 222 |
| 2024-05-14 | 57.450 | 58.230 | 56.820 | 57.260 | 57.260 | 30 |
| 2024-05-13 | 56.960 | 57.390 | 56.480 | 56.800 | 56.800 | 342 |
| 2024-05-10 | 56.330 | 57.370 | 56.330 | 56.510 | 56.510 | 338 |
| 2024-05-09 | 55.910 | 56.260 | 55.140 | 56.260 | 56.260 | 159 |
| 2024-05-08 | 55.820 | 56.250 | 55.270 | 55.760 | 55.760 | 215 |
| 2024-05-07 | 56.910 | 57.496 | 56.640 | 56.770 | 56.770 | 417 |
| 2024-05-03 | 55.730 | 56.076 | 55.540 | 56.076 | 56.076 | 470 |
| 2024-05-02 | 53.970 | 54.350 | 52.758 | 53.550 | 53.550 | 316 |
| 2024-05-01 | 53.900 | 54.230 | 52.740 | 53.830 | 53.830 | 400 |
| 2024-04-30 | 57.510 | 59.250 | 55.600 | 56.270 | 56.270 | 1,722 |
| 2024-04-29 | 59.150 | 60.565 | 58.660 | 60.565 | 60.565 | 940 |
| 2024-04-26 | 58.060 | 58.060 | 57.550 | 57.550 | 57.550 | 122 |
| 2024-04-25 | 56.145 | 57.710 | 56.145 | 57.710 | 57.710 | 208 |
| 2024-04-24 | 57.650 | 58.229 | 56.350 | 56.495 | 56.495 | 334 |
| 2024-04-23 | 54.980 | 56.566 | 54.695 | 56.566 | 56.566 | 57 |
| 2024-04-22 | 55.550 | 55.730 | 54.570 | 55.050 | 55.050 | 537 |
| 2024-04-19 | 55.531 | 56.149 | 54.790 | 54.790 | 54.790 | 324 |
| 2024-04-18 | 56.760 | 57.600 | 55.918 | 56.580 | 56.580 | 357 |
| 2024-04-17 | 58.850 | 58.850 | 56.970 | 57.650 | 57.650 | 88 |
| 2024-04-16 | 58.360 | 58.960 | 58.230 | 58.370 | 58.370 | 60 |
| 2024-04-15 | 60.429 | 60.630 | 59.720 | 59.720 | 59.720 | 2,271 |
| 2024-04-12 | 60.750 | 61.810 | 60.150 | 60.165 | 60.165 | 524 |
| 2024-04-11 | 60.240 | 61.590 | 59.890 | 61.450 | 61.450 | 324 |
| 2024-04-10 | 59.770 | 60.450 | 58.960 | 58.960 | 58.960 | 226 |
| 2024-04-09 | 60.800 | 61.750 | 60.260 | 61.480 | 61.480 | 20,800 |
| 2024-04-08 | 60.320 | 60.900 | 59.880 | 60.540 | 60.540 | 20,355 |
| 2024-04-05 | 59.780 | 60.393 | 59.170 | 60.120 | 60.120 | 220 |
| 2024-04-04 | 61.445 | 61.445 | 60.785 | 60.868 | 60.868 | 311 |
| 2024-04-03 | 58.510 | 60.602 | 58.510 | 60.564 | 60.564 | 45 |
| 2024-04-02 | 61.000 | 61.000 | 59.250 | 59.305 | 59.305 | 357 |
| 2024-03-28 | 62.820 | 63.310 | 61.890 | 61.890 | 61.890 | 129 |
| 2024-03-27 | 62.800 | 63.080 | 61.329 | 63.040 | 63.040 | 177 |
| 2024-03-26 | 62.150 | 63.080 | 61.780 | 62.860 | 62.860 | 344 |
| 2024-03-25 | 62.580 | 62.940 | 61.780 | 62.000 | 62.000 | 187 |
| 2024-03-22 | 63.980 | 64.560 | 62.210 | 63.220 | 63.220 | 607 |
| 2024-03-21 | 62.990 | 65.800 | 62.630 | 64.385 | 64.385 | 3,259 |
| 2024-03-20 | 58.940 | 59.845 | 58.338 | 59.845 | 59.845 | 435 |
| 2024-03-19 | 59.170 | 59.530 | 57.210 | 58.900 | 58.900 | 826 |
| 2024-03-18 | 61.520 | 61.930 | 60.720 | 60.780 | 60.780 | 1,162 |
| 2024-03-15 | 60.490 | 61.500 | 60.110 | 61.230 | 61.230 | 245 |
| 2024-03-14 | 61.300 | 61.720 | 60.490 | 61.180 | 61.180 | 715 |
| 2024-03-13 | 62.270 | 63.310 | 60.940 | 61.450 | 61.450 | 880 |
| 2024-03-12 | 63.670 | 63.670 | 62.300 | 62.710 | 62.710 | 443 |
| 2024-03-11 | 62.330 | 62.760 | 61.080 | 61.960 | 61.960 | 4,257 |
| 2024-03-08 | 65.850 | 66.610 | 63.840 | 63.840 | 63.840 | 716 |
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.