Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 82.200 | 90.500 | 82.200 | 88.700 | 88.700 | 4,307 |
| 2026-07-29 | 85.500 | 91.500 | 82.800 | 86.490 | 86.490 | 2,527 |
| 2026-07-28 | 94.500 | 96.500 | 86.210 | 87.010 | 87.010 | 3,451 |
| 2026-07-27 | 99.290 | 100.99 | 91.690 | 93.880 | 93.880 | 4,711 |
| 2026-07-24 | 103.00 | 106.00 | 95.690 | 97.780 | 97.780 | 919 |
| 2026-07-23 | 105.00 | 106.94 | 100.00 | 101.50 | 101.50 | 1,722 |
| 2026-07-22 | 104.36 | 106.55 | 101.50 | 105.30 | 105.30 | 881 |
| 2026-07-21 | 105.00 | 109.00 | 103.59 | 105.88 | 105.88 | 1,227 |
| 2026-07-20 | 102.15 | 106.63 | 102.15 | 102.82 | 102.82 | 1,273 |
| 2026-07-17 | 100.21 | 105.23 | 92.750 | 102.76 | 102.76 | 1,917 |
| 2026-07-16 | 102.86 | 102.86 | 98.000 | 101.03 | 101.03 | 1,324 |
| 2026-07-15 | 106.73 | 110.50 | 98.800 | 102.70 | 102.70 | 5,437 |
| 2026-07-14 | 104.86 | 108.80 | 102.30 | 106.71 | 106.71 | 4,903 |
| 2026-07-13 | 112.07 | 112.07 | 102.60 | 103.59 | 103.59 | 2,117 |
| 2026-07-10 | 113.56 | 115.98 | 108.75 | 111.38 | 111.38 | 2,762 |
| 2026-07-09 | 114.10 | 119.88 | 111.12 | 117.42 | 117.42 | 2,252 |
| 2026-07-08 | 106.08 | 110.00 | 100.76 | 109.17 | 109.17 | 1,689 |
| 2026-07-07 | 108.69 | 112.11 | 102.33 | 106.87 | 106.87 | 2,688 |
| 2026-07-06 | 116.69 | 122.32 | 114.74 | 115.66 | 115.66 | 805 |
| 2026-07-03 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 0 |
| 2026-07-02 | 123.28 | 128.38 | 108.73 | 110.62 | 110.62 | 1,981 |
| 2026-07-01 | 132.85 | 133.88 | 124.00 | 125.18 | 125.18 | 2,651 |
| 2026-06-30 | 121.85 | 129.55 | 121.85 | 129.36 | 129.36 | 2,840 |
| 2026-06-29 | 117.88 | 124.12 | 110.38 | 123.91 | 123.91 | 2,453 |
| 2026-06-26 | 121.64 | 122.97 | 114.75 | 117.67 | 117.67 | 1,724 |
| 2026-06-25 | 131.11 | 134.58 | 120.31 | 125.55 | 125.55 | 5,671 |
| 2026-06-24 | 128.50 | 133.80 | 122.00 | 122.86 | 122.86 | 3,315 |
| 2026-06-23 | 135.85 | 136.10 | 128.24 | 128.56 | 128.56 | 2,326 |
| 2026-06-22 | 141.68 | 148.01 | 135.53 | 137.79 | 137.79 | 4,659 |
| 2026-06-19 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 0 |
| 2026-06-18 | 134.64 | 140.33 | 133.45 | 137.34 | 137.34 | 2,484 |
| 2026-06-17 | 136.30 | 138.80 | 132.43 | 133.84 | 133.84 | 1,140 |
| 2026-06-16 | 144.48 | 146.00 | 132.58 | 136.17 | 136.17 | 2,660 |
| 2026-06-15 | 155.00 | 159.08 | 142.00 | 145.05 | 145.05 | 2,877 |
| 2026-06-12 | 144.50 | 150.91 | 140.13 | 148.04 | 148.04 | 3,286 |
| 2026-06-11 | 146.23 | 146.30 | 137.74 | 142.95 | 142.95 | 1,320 |
| 2026-06-10 | 143.08 | 149.55 | 137.00 | 138.93 | 138.93 | 4,283 |
| 2026-06-09 | 159.39 | 159.39 | 130.00 | 139.51 | 139.51 | 9,285 |
| 2026-06-08 | 148.01 | 159.20 | 146.04 | 157.43 | 157.43 | 1,426 |
| 2026-06-05 | 167.75 | 167.75 | 147.00 | 147.00 | 147.00 | 3,863 |
| 2026-06-04 | 169.00 | 171.30 | 157.51 | 171.15 | 171.15 | 1,857 |
| 2026-06-03 | 167.90 | 174.11 | 161.82 | 171.71 | 171.71 | 8,795 |
| 2026-06-02 | 146.13 | 163.02 | 144.70 | 159.79 | 159.79 | 3,201 |
| 2026-06-01 | 148.01 | 150.00 | 141.80 | 147.50 | 147.50 | 1,409 |
| 2026-05-29 | 147.20 | 152.14 | 143.60 | 144.78 | 144.78 | 1,298 |
| 2026-05-28 | 147.00 | 153.39 | 144.00 | 151.83 | 151.83 | 1,620 |
| 2026-05-27 | 160.14 | 169.62 | 143.56 | 147.27 | 147.27 | 5,724 |
| 2026-05-26 | 150.00 | 158.80 | 145.00 | 154.29 | 154.29 | 4,485 |
| 2026-05-22 | 143.50 | 145.50 | 138.25 | 142.90 | 142.90 | 1,292 |
| 2026-05-21 | 134.52 | 142.00 | 129.00 | 139.92 | 139.92 | 2,195 |
| 2026-05-20 | 124.80 | 133.87 | 122.03 | 132.31 | 132.31 | 1,196 |
| 2026-05-19 | 121.77 | 124.99 | 118.28 | 124.78 | 124.78 | 3,688 |
| 2026-05-18 | 125.00 | 132.00 | 120.30 | 121.63 | 121.63 | 6,531 |
| 2026-05-15 | 127.17 | 129.74 | 122.22 | 129.74 | 129.74 | 3,068 |
| 2026-05-14 | 135.66 | 136.00 | 128.00 | 131.84 | 131.84 | 1,915 |
| 2026-05-13 | 133.56 | 137.00 | 128.05 | 135.06 | 135.06 | 2,446 |
| 2026-05-12 | 132.66 | 132.66 | 121.50 | 124.89 | 124.89 | 5,895 |
| 2026-05-11 | 133.02 | 134.15 | 124.00 | 133.35 | 133.35 | 3,734 |
| 2026-05-08 | 127.60 | 131.60 | 125.21 | 131.11 | 131.11 | 5,483 |
| 2026-05-07 | 132.09 | 133.00 | 123.58 | 125.39 | 125.39 | 4,738 |
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.