Rambus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	37.955	37.955	37.955	37.955	37.955	14
2022-12-08	37.650	38.056	37.572	37.888	37.888	1,121
2022-12-07	36.565	37.305	36.560	37.200	37.200	887
2022-12-06	37.675	37.675	37.240	37.240	37.240	975
2022-12-05	37.973	38.030	37.973	38.030	38.030	900
2022-12-02	38.155	38.415	37.785	38.415	38.415	419
2022-12-01	38.890	39.260	38.280	38.490	38.490	2,028
2022-11-30	37.465	37.585	36.940	37.585	37.585	268
2022-11-29	37.290	37.370	37.272	37.370	37.370	1,334
2022-11-28	36.910	37.200	36.910	37.200	37.200	943
2022-11-25	37.690	37.690	37.440	37.565	37.565	197
2022-11-23	37.460	37.460	37.460	37.460	37.460	140
2022-11-22	36.945	36.945	36.675	36.795	36.795	420
2022-11-21	37.380	37.440	37.015	37.340	37.340	772
2022-11-18	38.075	38.075	37.932	37.932	37.932	210
2022-11-17	36.690	37.598	36.430	37.598	37.598	641
2022-11-16	38.395	38.395	38.205	38.240	38.240	396
2022-11-15	38.600	38.600	38.355	38.355	38.355	70
2022-11-14	37.622	38.855	37.622	38.855	38.855	913
2022-11-11	37.580	37.935	37.330	37.338	37.338	1,519
2022-11-10	37.448	37.534	37.200	37.359	37.359	1,591
2022-11-09	35.932	36.695	35.932	36.212	36.212	559
2022-11-08	37.188	37.188	35.900	36.066	36.066	4,138
2022-11-07	35.360	35.960	34.690	35.960	35.960	982
2022-11-04	34.830	35.375	34.515	35.170	35.170	1,149
2022-11-03	32.532	34.315	32.532	33.958	33.958	1,258
2022-11-02	32.988	34.760	32.975	34.570	34.570	2,670
2022-11-01	32.145	32.450	31.610	32.450	32.450	3,417
2022-10-31	30.300	30.300	30.275	30.275	30.275	175
2022-10-28	29.570	30.130	29.570	29.989	29.989	408
2022-10-27	28.945	28.945	28.945	28.945	28.945	3
2022-10-26	28.610	28.615	28.610	28.615	28.615	1,000
2022-10-25	29.480	29.559	29.480	29.559	29.559	15
2022-10-24	28.790	28.885	28.580	28.692	28.692	1,738
2022-10-21	27.730	28.458	27.630	28.458	28.458	800
2022-10-20	27.790	27.790	27.432	27.432	27.432	1,817
2022-10-18	27.150	27.150	27.150	27.150	27.150	16
2022-10-14	25.974	25.974	25.974	25.974	25.974	210
2022-10-13	25.202	25.202	24.810	24.810	24.810	951
2022-10-12	26.440	26.440	26.162	26.261	26.261	749
2022-10-11	25.990	26.430	25.990	26.430	26.430	1,624
2022-10-10	26.020	26.085	26.017	26.085	26.085	1,200
2022-10-07	27.905	27.905	27.865	27.865	27.865	133
2022-10-06	28.532	28.532	28.508	28.508	28.508	6
2022-10-05	27.260	27.260	27.260	27.260	27.260	1
2022-10-04	27.477	27.477	27.360	27.360	27.360	140
2022-10-03	26.185	26.315	26.185	26.315	26.315	95
2022-09-30	25.410	26.040	25.410	26.040	26.040	40
2022-09-29	25.522	25.522	25.315	25.315	25.315	100
2022-09-27	25.552	25.552	25.552	25.552	25.552	1,117
2022-09-23	24.195	24.195	24.195	24.195	24.195	25
2022-09-15	25.230	25.230	25.230	25.230	25.230	1
2022-09-14	25.080	25.080	25.080	25.080	25.080	1
2022-09-13	25.571	25.571	25.420	25.420	25.420	2,110
2022-09-12	25.915	26.355	25.810	26.355	26.355	711
2022-09-08	25.015	25.015	25.015	25.015	25.015	300
2022-09-06	24.670	24.670	24.630	24.665	24.665	207
2022-09-02	25.050	25.050	24.730	24.730	24.730	37
2022-09-01	24.675	24.675	24.675	24.675	24.675	72
2022-08-23	27.760	27.760	27.760	27.760	27.760	120

← NewerPage 17 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.