Rambus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	43.168	43.468	42.502	42.502	42.502	2,517
2023-03-13	40.552	41.355	40.552	41.355	41.355	1,971
2023-03-10	42.845	42.845	41.302	41.302	41.302	6,617
2023-03-09	43.980	44.150	43.202	43.202	43.202	2,260
2023-03-08	43.575	43.575	43.290	43.290	43.290	120
2023-03-07	44.745	44.745	42.792	42.955	42.955	4,157
2023-03-06	44.590	45.428	44.590	44.949	44.949	5,380
2023-03-03	44.381	44.381	43.854	43.968	43.968	1,687
2023-03-02	44.338	44.560	43.655	44.371	44.371	1,457
2023-03-01	44.895	45.480	44.835	45.094	45.094	1,493
2023-02-28	44.252	44.945	44.244	44.945	44.945	773
2023-02-27	44.540	44.558	44.182	44.449	44.449	2,119
2023-02-24	43.200	43.685	43.200	43.510	43.510	2,026
2023-02-23	44.228	44.228	43.256	43.480	43.480	2,723
2023-02-22	43.506	43.506	43.080	43.080	43.080	1,697
2023-02-21	43.612	44.028	43.415	43.465	43.465	1,562
2023-02-17	45.025	45.140	44.050	44.200	44.200	2,717
2023-02-16	45.180	45.180	45.180	45.180	45.180	46
2023-02-15	44.840	45.660	44.840	45.252	45.252	2,087
2023-02-14	45.610	46.078	45.191	45.522	45.522	3,916
2023-02-13	45.695	45.695	45.055	45.420	45.420	1,533
2023-02-10	44.935	45.574	44.935	45.270	45.270	4,120
2023-02-09	44.460	45.986	44.460	45.520	45.520	10,731
2023-02-08	43.190	44.460	42.890	44.080	44.080	2,188
2023-02-07	40.610	41.680	39.655	41.680	41.680	3,759
2023-02-06	43.102	43.735	42.955	43.245	43.245	2,126
2023-02-03	44.002	45.060	44.002	44.025	44.025	1,057
2023-02-02	43.212	44.250	43.212	44.250	44.250	659
2023-02-01	41.130	42.200	41.130	42.130	42.130	1,077
2023-01-31	40.525	40.660	40.005	40.262	40.262	1,551
2023-01-30	41.760	41.790	41.370	41.482	41.482	4,850
2023-01-27	42.685	42.685	42.385	42.675	42.675	838
2023-01-26	43.498	43.498	43.498	43.498	43.498	13
2023-01-25	42.645	42.645	41.905	42.585	42.585	1,313
2023-01-24	42.922	43.245	42.920	43.245	43.245	1,864
2023-01-23	42.125	42.125	41.985	42.113	42.113	971
2023-01-20	41.505	42.100	41.445	42.100	42.100	1,743
2023-01-19	41.570	41.867	40.520	40.520	40.520	5,961
2023-01-18	40.195	41.780	40.195	41.165	41.165	1,949
2023-01-17	39.305	39.760	39.305	39.550	39.550	1,636
2023-01-13	38.551	39.040	38.551	39.040	39.040	230
2023-01-12	37.944	39.488	37.944	39.405	39.405	618
2023-01-11	37.955	38.098	37.675	37.782	37.782	1,694
2023-01-10	37.735	37.915	37.735	37.910	37.910	900
2023-01-09	37.345	37.770	37.305	37.752	37.752	2,918
2023-01-06	36.148	36.718	36.148	36.650	36.650	621
2023-01-05	35.595	35.860	35.595	35.860	35.860	180
2023-01-04	35.770	35.970	35.745	35.970	35.970	173
2023-01-03	35.769	35.810	34.896	34.896	34.896	1,151
2022-12-30	35.570	35.580	35.570	35.580	35.580	401
2022-12-28	35.710	35.710	35.710	35.710	35.710	11
2022-12-23	35.826	35.826	35.826	35.826	35.826	100
2022-12-22	35.850	35.930	35.850	35.930	35.930	112
2022-12-21	36.595	37.170	36.595	37.170	37.170	1,166
2022-12-20	36.020	36.570	35.930	36.570	36.570	127
2022-12-19	36.370	36.370	36.220	36.220	36.220	3,141
2022-12-16	37.060	37.214	37.060	37.214	37.214	182
2022-12-15	37.365	37.448	37.094	37.094	37.094	2,250
2022-12-13	39.200	39.200	38.376	38.376	38.376	2,277
2022-12-12	37.290	37.688	37.012	37.688	37.688	1,368

← NewerPage 16 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.