Rambus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	27.365	27.365	27.365	27.365	27.365	476
2022-08-18	28.280	28.280	28.280	28.280	28.280	1
2022-08-12	26.285	26.682	26.245	26.682	26.682	1,276
2022-08-09	25.947	25.947	25.280	25.350	25.350	2,123
2022-08-08	26.710	26.710	26.325	26.325	26.325	326
2022-08-05	26.625	26.625	26.625	26.625	26.625	20
2022-08-04	26.685	26.922	26.595	26.922	26.922	945
2022-08-02	25.900	26.010	25.258	26.010	26.010	1,630
2022-07-27	24.000	24.146	24.000	24.146	24.146	580
2022-07-26	23.860	23.860	23.860	23.860	23.860	50
2022-07-25	23.712	23.712	23.712	23.712	23.712	150
2022-07-21	23.860	23.860	23.860	23.860	23.860	260
2022-07-20	23.585	23.585	23.585	23.585	23.585	200
2022-07-19	22.520	22.520	22.520	22.520	22.520	1
2022-07-18	22.398	22.398	22.135	22.135	22.135	536
2022-07-15	22.000	22.000	22.000	22.000	22.000	1
2022-07-14	21.227	21.227	21.227	21.227	21.227	300
2022-07-11	21.015	21.222	21.015	21.222	21.222	506
2022-07-06	20.991	20.991	20.963	20.991	20.991	199
2022-06-30	21.260	21.260	21.260	21.260	21.260	1
2022-06-27	21.790	22.190	21.790	22.190	22.190	1,000
2022-06-23	20.872	20.872	20.780	20.780	20.780	227
2022-06-21	21.555	21.608	21.555	21.608	21.608	447
2022-06-13	22.840	22.840	22.614	22.614	22.614	844
2022-06-10	23.910	23.910	23.569	23.569	23.569	713
2022-06-09	24.480	24.480	24.480	24.480	24.480	50
2022-06-08	25.320	25.320	25.320	25.320	25.320	1
2022-06-01	24.979	24.979	24.979	24.979	24.979	10
2022-05-26	24.670	24.670	24.670	24.670	24.670	253
2022-05-20	23.758	23.760	23.758	23.760	23.760	197
2022-05-18	24.020	24.035	24.020	24.020	24.020	683
2022-05-12	23.370	23.596	23.370	23.596	23.596	68
2022-05-11	24.365	24.392	24.365	24.392	24.392	183
2022-05-10	24.239	24.239	24.239	24.239	24.239	17
2022-05-09	24.830	24.830	24.665	24.665	24.665	300
2022-05-06	25.052	25.052	25.052	25.052	25.052	40
2022-05-04	25.755	25.755	25.755	25.755	25.755	200
2022-04-27	24.622	24.622	24.459	24.490	24.490	172
2022-04-26	25.237	25.237	25.237	25.237	25.237	200
2022-04-25	24.950	25.522	24.950	25.522	25.522	675
2022-04-22	25.620	25.620	25.550	25.562	25.562	249
2022-04-21	26.590	26.590	26.045	26.045	26.045	443
2022-04-20	27.059	27.059	26.935	26.935	26.935	105
2022-04-19	26.415	26.795	26.415	26.640	26.640	846
2022-04-13	25.720	25.720	25.720	25.720	25.720	20
2022-04-12	26.198	26.198	25.735	25.810	25.810	312
2022-04-11	25.722	25.860	25.648	25.688	25.688	2,084
2022-04-08	26.652	26.770	26.342	26.342	26.342	1,358
2022-04-07	27.302	27.302	26.900	26.900	26.900	516
2022-04-06	28.090	28.090	27.700	27.770	27.770	1,236
2022-04-05	30.510	30.510	28.690	28.702	28.702	10,898
2022-04-04	31.320	31.320	31.090	31.245	31.245	681
2022-04-01	31.680	31.680	30.595	31.146	31.146	3,741
2022-03-30	33.348	33.348	32.724	32.724	32.724	570
2022-03-29	33.329	33.329	33.165	33.165	33.165	888
2022-03-28	32.155	32.300	32.155	32.300	32.300	135
2022-03-25	32.385	32.722	32.345	32.345	32.345	400
2022-03-24	31.815	32.252	31.815	32.252	32.252	465
2022-03-23	31.305	31.305	31.305	31.305	31.305	840
2022-03-22	31.628	31.628	30.982	30.990	30.990	1,076

← NewerPage 18 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.