Rambus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	30.935	31.610	30.792	30.810	30.810	2,400
2022-03-18	30.235	31.500	29.915	30.777	30.777	6,134
2022-03-17	29.248	30.280	29.065	29.670	29.670	6,631
2022-03-14	27.430	27.430	25.708	25.839	25.839	1,359
2022-03-10	28.180	28.180	28.180	28.180	28.180	13
2022-03-09	28.545	28.826	28.545	28.673	28.673	200
2022-03-08	28.075	28.496	28.075	28.496	28.496	30
2022-03-07	27.274	27.274	27.274	27.274	27.274	306
2022-03-04	28.132	28.132	28.071	28.071	28.071	170
2022-03-03	28.478	28.736	28.478	28.736	28.736	98
2022-03-02	27.868	27.868	27.868	27.868	27.868	358
2022-02-28	27.245	27.306	27.245	27.306	27.306	460
2022-02-22	26.363	26.363	26.018	26.018	26.018	785
2022-02-18	26.800	26.800	26.625	26.630	26.630	85
2022-02-17	27.465	27.465	27.465	27.465	27.465	229
2022-02-16	27.539	27.594	27.539	27.594	27.594	65
2022-02-14	26.385	26.385	26.385	26.385	26.385	199
2022-02-11	26.780	26.780	26.565	26.565	26.565	635
2022-02-09	26.755	26.755	26.755	26.755	26.755	19
2022-02-08	25.697	26.117	25.697	26.117	26.117	725
2022-02-07	25.315	25.348	25.315	25.348	25.348	300
2022-02-03	25.472	25.472	25.472	25.472	25.472	30
2022-01-28	23.395	23.532	23.395	23.532	23.532	266
2022-01-26	25.110	25.110	25.110	25.110	25.110	355
2022-01-24	23.638	23.708	23.638	23.708	23.708	475
2022-01-19	26.066	26.066	25.838	25.838	25.838	154
2022-01-18	27.400	27.400	26.630	26.670	26.670	219
2022-01-14	27.830	27.830	27.830	27.830	27.830	233
2022-01-13	28.578	28.578	28.578	28.578	28.578	2,000
2022-01-10	26.792	26.792	26.792	26.792	26.792	99
2022-01-07	27.628	27.628	27.628	27.628	27.628	400
2022-01-05	28.705	28.705	28.705	28.705	28.705	379
2022-01-04	28.446	28.446	28.446	28.446	28.446	32
2021-12-31	29.360	29.360	29.355	29.355	29.355	30
2021-12-29	29.462	29.462	29.462	29.462	29.462	100
2021-12-22	28.455	28.693	28.455	28.693	28.693	157
2021-12-21	27.844	27.844	27.844	27.844	27.844	100
2021-12-20	27.014	27.044	27.014	27.040	27.040	365
2021-12-16	27.772	27.772	27.772	27.772	27.772	20
2021-12-15	27.985	27.985	27.985	27.985	27.985	50
2021-12-14	27.440	27.932	27.302	27.931	27.931	629
2021-12-10	29.035	29.035	28.593	28.593	28.593	300
2021-12-09	29.267	29.385	29.017	29.345	29.345	1,342
2021-12-08	28.755	28.967	28.500	28.967	28.967	2,557
2021-12-07	27.815	28.491	27.815	28.491	28.491	434
2021-12-03	26.654	26.654	26.515	26.515	26.515	50
2021-12-02	27.040	27.040	27.040	27.040	27.040	25
2021-12-01	27.728	27.728	27.635	27.635	27.635	240
2021-11-30	27.255	27.255	26.900	26.900	26.900	1,440
2021-11-29	27.857	27.857	27.192	27.373	27.373	1,004
2021-11-24	26.987	26.991	26.923	26.923	26.923	230
2021-11-23	26.600	26.600	26.390	26.390	26.390	4,440
2021-11-22	27.320	27.320	26.892	26.997	26.997	2,065
2021-11-19	27.072	27.356	27.072	27.122	27.122	385
2021-11-18	26.130	26.430	25.358	26.195	26.195	1,542
2021-11-17	24.360	24.748	24.360	24.557	24.557	20,066
2021-11-11	24.138	24.138	24.138	24.138	24.138	99
2021-11-10	24.365	24.365	24.365	24.365	24.365	59
2021-11-08	24.240	24.240	24.240	24.240	24.240	60
2021-11-05	24.090	24.215	24.090	24.185	24.185	3,342

← NewerPage 19 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.