Rambus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	60.692	60.985	59.455	60.240	60.240	3,870
2023-06-14	62.400	63.120	60.842	61.532	61.532	19,965
2023-06-13	63.551	63.680	62.690	63.330	63.330	1,294
2023-06-12	64.325	64.450	63.300	63.433	63.433	1,105
2023-06-09	65.688	66.270	64.152	64.152	64.152	3,858
2023-06-08	64.030	65.000	64.030	64.300	64.300	550
2023-06-07	63.959	65.195	63.285	63.285	63.285	807
2023-06-06	63.526	63.605	62.675	63.080	63.080	525
2023-06-05	63.102	63.276	61.570	62.858	62.858	2,322
2023-06-02	64.745	65.410	62.975	63.030	63.030	1,001
2023-06-01	65.388	66.770	65.388	66.270	66.270	883
2023-05-31	64.029	64.874	63.450	63.989	63.989	1,370
2023-05-30	67.920	67.990	65.646	66.635	66.635	1,072
2023-05-26	64.250	66.264	63.165	66.264	66.264	693
2023-05-25	61.400	64.040	60.902	63.802	63.802	2,241
2023-05-24	56.400	57.737	56.230	57.140	57.140	636
2023-05-23	59.008	59.299	58.199	58.199	58.199	1,597
2023-05-22	59.365	59.426	58.370	58.455	58.455	1,346
2023-05-19	59.210	59.639	58.085	59.238	59.238	975
2023-05-18	55.510	58.895	55.510	58.732	58.732	4,764
2023-05-17	52.750	53.905	51.805	53.398	53.398	6,231
2023-05-16	50.965	52.215	50.925	52.215	52.215	1,273
2023-05-15	49.547	50.670	49.547	50.602	50.602	1,018
2023-05-12	49.995	50.410	48.990	48.990	48.990	4,625
2023-05-11	48.755	49.195	48.270	49.195	49.195	1,691
2023-05-10	47.930	49.338	47.930	48.965	48.965	1,999
2023-05-09	47.965	47.965	46.912	47.188	47.188	952
2023-05-05	47.535	48.240	47.459	48.240	48.240	3,747
2023-05-04	46.600	47.125	46.250	47.125	47.125	430
2023-05-03	47.406	47.406	46.486	47.212	47.212	1,241
2023-05-02	45.877	49.640	45.735	48.722	48.722	1,972
2023-04-28	44.235	44.500	44.100	44.478	44.478	650
2023-04-27	44.545	44.946	43.870	44.605	44.605	2,448
2023-04-26	45.203	46.965	45.203	46.525	46.525	1,844
2023-04-25	47.772	48.116	44.575	45.257	45.257	13,263
2023-04-24	49.245	49.830	48.680	48.680	48.680	1,406
2023-04-21	48.812	49.280	48.440	49.280	49.280	4,378
2023-04-20	49.155	51.020	49.155	50.265	50.265	5,447
2023-04-19	49.140	49.385	48.670	49.385	49.385	4,619
2023-04-18	50.355	50.680	49.480	49.480	49.480	2,621
2023-04-14	50.780	50.802	49.410	49.410	49.410	1,966
2023-04-13	49.682	50.850	49.682	50.450	50.450	1,497
2023-04-12	49.880	49.880	49.880	49.880	49.880	16
2023-04-11	50.630	50.780	50.258	50.463	50.463	1,443
2023-04-06	48.200	49.205	48.095	48.955	48.955	940
2023-04-05	49.175	49.334	48.330	48.636	48.636	1,511
2023-04-04	50.980	50.980	49.020	49.020	49.020	1,418
2023-04-03	51.260	51.697	49.684	50.150	50.150	3,842
2023-03-31	50.840	50.880	50.235	50.810	50.810	4,173
2023-03-30	47.785	50.461	47.785	49.911	49.911	6,227
2023-03-29	44.875	47.418	44.875	47.418	47.418	6,664
2023-03-28	44.735	44.735	43.210	43.468	43.468	3,171
2023-03-27	44.855	45.620	44.732	45.251	45.251	3,795
2023-03-24	44.978	44.978	43.882	44.158	44.158	2,154
2023-03-23	45.750	46.190	44.650	44.691	44.691	1,926
2023-03-22	45.825	46.150	45.130	45.130	45.130	2,205
2023-03-21	45.605	45.737	44.870	45.432	45.432	1,842
2023-03-17	44.335	44.335	43.722	43.730	43.730	1,945
2023-03-16	43.510	44.625	43.480	44.625	44.625	5,959
2023-03-15	42.645	42.670	41.550	41.910	41.910	1,328

← NewerPage 15 of 20 · 1,141 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.