Rambus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	57.800	58.685	57.690	58.650	58.650	2,111
2023-09-12	56.600	57.385	56.600	57.310	57.310	99
2023-09-11	56.393	56.800	56.393	56.800	56.800	41
2023-09-08	56.490	56.490	55.878	55.900	55.900	388
2023-09-07	55.285	55.790	54.585	55.790	55.790	1,110
2023-09-06	56.904	56.915	56.615	56.915	56.915	64
2023-09-05	56.600	57.035	56.600	57.035	57.035	65
2023-09-01	57.350	57.350	56.520	56.520	56.520	206
2023-08-31	56.215	57.296	56.050	57.296	57.296	131
2023-08-30	55.130	56.865	55.020	56.545	56.545	918
2023-08-29	53.710	55.114	53.325	55.055	55.055	88
2023-08-25	52.850	52.850	52.660	52.660	52.660	126
2023-08-24	55.415	55.415	53.810	54.068	54.068	477
2023-08-23	55.070	55.803	55.070	55.803	55.803	99
2023-08-22	53.515	54.000	53.440	53.440	53.440	311
2023-08-21	52.090	53.088	52.090	53.088	53.088	83
2023-08-18	50.538	51.640	50.538	51.640	51.640	71
2023-08-17	52.820	52.820	51.783	51.783	51.783	33
2023-08-16	53.450	53.780	53.074	53.074	53.074	225
2023-08-15	54.610	55.237	53.673	53.975	53.975	348
2023-08-14	53.845	54.509	52.804	54.509	54.509	846
2023-08-11	49.300	52.944	49.300	52.850	52.850	2,797
2023-08-10	50.860	50.860	49.055	49.305	49.305	1,366
2023-08-09	50.765	50.765	49.584	50.506	50.506	2,119
2023-08-08	52.502	52.760	51.300	51.815	51.815	1,920
2023-08-07	52.150	54.455	52.150	53.480	53.480	855
2023-08-04	53.355	54.760	53.210	54.760	54.760	491
2023-08-03	53.410	53.665	52.354	53.259	53.259	574
2023-08-02	53.820	53.820	52.458	53.225	53.225	992
2023-08-01	52.252	55.579	48.812	52.789	52.789	8,300
2023-07-31	63.015	63.015	62.305	62.970	62.970	1,641
2023-07-28	61.950	62.840	61.950	62.449	62.449	302
2023-07-27	60.713	61.595	60.600	61.595	61.595	598
2023-07-26	58.885	59.178	58.850	59.178	59.178	78
2023-07-25	61.259	61.259	60.820	60.820	60.820	232
2023-07-24	60.540	60.540	59.445	59.670	59.670	1,709
2023-07-21	60.175	61.335	59.965	60.742	60.742	1,721
2023-07-20	59.310	59.310	57.930	58.679	58.679	4,802
2023-07-19	63.150	63.150	60.040	60.337	60.337	4,144
2023-07-18	62.565	62.870	61.928	62.795	62.795	3,615
2023-07-17	61.660	63.530	61.340	63.255	63.255	664
2023-07-14	66.049	66.070	62.380	62.685	62.685	7,335
2023-07-13	62.389	64.912	62.388	64.698	64.698	4,059
2023-07-12	62.095	62.095	61.181	61.602	61.602	931
2023-07-11	61.875	62.363	59.790	60.525	60.525	1,953
2023-07-10	60.250	61.460	59.870	61.460	61.460	1,274
2023-07-07	61.077	61.620	61.077	61.320	61.320	265
2023-07-06	61.819	61.819	60.446	60.724	60.724	5,285
2023-07-05	63.760	64.308	62.920	63.170	63.170	3,367
2023-07-03	64.440	65.130	63.446	63.973	63.973	2,446
2023-06-30	64.100	65.140	64.100	64.682	64.682	2,685
2023-06-29	61.678	64.088	61.678	62.968	62.968	3,218
2023-06-28	59.280	60.599	59.280	60.298	60.298	2,176
2023-06-27	57.335	58.960	57.335	58.960	58.960	91
2023-06-26	59.720	60.028	57.490	57.745	57.745	1,082
2023-06-23	59.635	59.816	59.125	59.477	59.477	347
2023-06-22	58.780	60.728	58.680	60.274	60.274	1,455
2023-06-21	59.380	60.325	59.103	59.622	59.622	840
2023-06-20	60.675	60.715	59.856	60.022	60.022	2,638
2023-06-16	60.670	60.670	59.882	60.398	60.398	742

← NewerPage 14 of 20 · 1,142 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.