Rambus Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	64.030	65.740	64.030	65.380	65.380	220
2023-12-06	65.362	66.711	64.965	64.965	64.965	2,131
2023-12-05	64.273	65.106	63.755	63.900	63.900	1,071
2023-12-04	67.132	67.132	63.425	63.845	63.845	2,537
2023-12-01	68.890	68.890	68.890	68.890	68.890	100
2023-11-30	69.590	69.590	66.385	66.625	66.625	1,350
2023-11-29	69.340	70.075	68.880	68.917	68.917	740
2023-11-28	66.804	68.025	66.804	67.325	67.325	101
2023-11-27	66.810	68.691	66.810	68.523	68.523	5
2023-11-24	67.469	67.897	67.469	67.897	67.897	5
2023-11-22	67.770	68.015	67.548	67.985	67.985	202
2023-11-21	68.750	69.150	66.480	66.750	66.750	369
2023-11-20	67.120	69.550	67.120	69.550	69.550	454
2023-11-17	66.336	66.430	65.886	66.370	66.370	135
2023-11-16	66.075	66.876	65.894	65.894	65.894	110
2023-11-15	67.600	67.759	66.428	66.925	66.925	602
2023-11-14	64.700	66.150	64.700	66.150	66.150	410
2023-11-13	61.820	62.540	61.375	62.540	62.540	651
2023-11-10	59.330	63.000	59.330	62.965	62.965	106
2023-11-09	60.530	61.110	59.756	59.756	59.756	634
2023-11-08	59.150	60.605	58.920	60.605	60.605	136
2023-11-07	58.475	58.475	58.225	58.225	58.225	92
2023-11-06	57.805	57.805	57.630	57.630	57.630	114
2023-11-03	56.155	57.980	56.155	57.980	57.980	366
2023-11-02	54.990	54.990	54.335	54.450	54.450	307
2023-11-01	53.015	53.015	52.835	52.955	52.955	59
2023-10-31	50.205	55.105	49.175	54.675	54.675	455
2023-10-30	50.424	50.424	48.996	49.730	49.730	510
2023-10-27	50.433	51.275	50.433	50.490	50.490	207
2023-10-26	52.060	52.060	49.040	49.235	49.235	528
2023-10-25	55.665	55.665	52.870	52.870	52.870	138
2023-10-24	55.480	55.985	54.975	54.975	54.975	68
2023-10-23	54.195	54.195	54.195	54.195	54.195	1
2023-10-20	55.500	55.960	55.500	55.960	55.960	234
2023-10-19	58.900	58.900	56.591	56.877	56.877	666
2023-10-18	58.730	58.730	58.610	58.610	58.610	8
2023-10-17	57.643	57.643	56.865	56.865	56.865	880
2023-10-16	57.570	58.475	57.538	58.475	58.475	177
2023-10-13	59.495	59.600	57.545	57.545	57.545	578
2023-10-12	60.940	61.870	60.940	61.200	61.200	2,002
2023-10-11	60.880	60.880	60.880	60.880	60.880	4
2023-10-10	59.788	61.476	59.780	60.765	60.765	763
2023-10-09	58.785	59.640	58.570	59.640	59.640	373
2023-10-06	56.580	58.655	56.485	58.655	58.655	177
2023-10-05	56.890	57.425	56.890	57.185	57.185	396
2023-10-04	55.700	56.544	55.700	56.465	56.465	149
2023-10-03	56.374	56.374	54.438	54.438	54.438	699
2023-10-02	57.075	57.075	55.920	55.920	55.920	197
2023-09-29	56.640	56.640	55.645	55.645	55.645	78
2023-09-28	54.440	56.483	54.440	56.213	56.213	687
2023-09-27	52.990	54.300	52.990	54.300	54.300	69
2023-09-26	53.125	53.125	52.788	52.788	52.788	35
2023-09-25	53.480	54.265	53.480	54.265	54.265	143
2023-09-22	53.430	54.155	53.430	54.155	54.155	80
2023-09-21	53.510	53.795	53.228	53.390	53.390	822
2023-09-20	56.140	56.140	55.795	55.795	55.795	618
2023-09-19	56.180	56.180	55.593	55.593	55.593	376
2023-09-18	54.950	56.928	54.950	56.928	56.928	1,805
2023-09-15	59.200	59.200	54.655	55.716	55.716	2,976
2023-09-14	59.082	60.090	58.880	59.325	59.325	963

← NewerPage 13 of 20 · 1,143 trading daysOlder →

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.