Rambus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	121.34	132.50	120.80	129.16	129.16	4,991
2026-05-05	113.90	119.25	111.50	118.36	118.36	3,969
2026-05-04	114.71	116.50	109.20	113.29	113.29	1,560
2026-05-01	115.00	115.57	110.02	111.89	111.89	1,807
2026-04-30	110.29	117.13	110.00	116.59	116.59	8,696
2026-04-29	113.85	116.01	105.50	111.69	111.69	12,395
2026-04-28	123.90	123.90	104.56	110.87	110.87	30,714
2026-04-27	160.00	162.18	143.13	143.25	143.25	4,401
2026-04-24	149.00	158.57	146.00	157.78	157.78	7,943
2026-04-23	132.12	139.50	129.60	135.20	135.20	4,648
2026-04-22	134.75	135.98	127.43	131.30	131.30	1,088
2026-04-21	132.50	133.07	127.40	129.70	129.70	1,191
2026-04-20	125.62	128.98	123.62	125.96	125.96	748
2026-04-17	120.50	128.56	119.00	125.85	125.85	1,426
2026-04-16	119.27	122.00	117.25	119.38	119.38	795
2026-04-15	119.32	122.72	116.61	118.79	118.79	1,346
2026-04-14	114.60	120.19	110.71	119.68	119.68	1,474
2026-04-13	109.80	114.30	105.41	110.58	110.58	2,692
2026-04-10	106.02	112.68	106.02	111.38	111.38	2,425
2026-04-09	99.990	103.96	96.890	102.76	102.76	924
2026-04-08	98.080	101.85	96.320	101.85	101.85	1,346
2026-04-07	93.240	93.940	89.580	90.290	90.290	366
2026-04-02	85.590	93.810	84.010	92.880	92.880	1,092
2026-04-01	90.600	90.860	84.440	89.690	89.690	731
2026-03-31	83.080	86.240	80.000	86.240	86.240	3,343
2026-03-30	92.000	92.000	79.877	80.623	80.623	2,952
2026-03-27	93.000	93.000	88.180	90.400	90.400	773
2026-03-26	96.020	96.020	91.630	91.830	91.830	951
2026-03-25	95.240	95.870	90.951	93.960	93.960	2,200
2026-03-24	94.350	95.000	91.210	93.570	93.570	1,068
2026-03-23	90.000	95.571	89.080	94.110	94.110	1,829
2026-03-20	93.160	94.870	91.269	91.370	91.370	661
2026-03-19	95.000	95.950	89.220	95.950	95.950	1,867
2026-03-18	93.500	95.380	92.160	92.670	92.670	993
2026-03-17	92.150	94.500	90.770	94.130	94.130	368
2026-03-16	94.490	98.240	93.020	94.039	94.039	619
2026-03-13	90.000	93.750	89.000	93.591	93.591	644
2026-03-12	90.000	92.600	87.000	88.080	88.080	618
2026-03-11	90.300	92.500	89.090	91.930	91.930	540
2026-03-10	92.000	92.000	87.250	91.350	91.350	3,506
2026-03-09	83.600	87.830	82.630	86.372	86.372	1,139
2026-03-06	92.500	92.800	88.000	90.660	90.660	1,827
2026-03-05	92.340	93.210	89.700	89.770	89.770	2,615
2026-03-04	87.750	92.900	87.000	91.360	91.360	2,356
2026-03-03	98.880	98.880	88.000	88.700	88.700	1,412
2026-03-02	97.900	102.00	95.200	97.670	97.670	784
2026-02-27	103.00	103.00	96.920	99.520	99.520	341
2026-02-26	100.94	102.99	99.021	101.28	101.28	384
2026-02-25	99.990	101.43	99.230	100.55	100.55	660
2026-02-24	95.900	101.44	95.900	98.660	98.660	2,214
2026-02-23	101.80	106.00	95.000	95.000	95.000	3,097
2026-02-20	103.96	106.87	101.70	103.49	103.49	893
2026-02-19	105.80	105.80	101.49	102.48	102.48	1,662
2026-02-18	100.00	105.96	100.00	105.45	105.45	175
2026-02-17	100.42	102.61	97.330	102.33	102.33	521
2026-02-16	101.51	101.51	101.51	101.51	101.51	0
2026-02-13	99.000	102.18	95.000	101.51	101.51	1,390
2026-02-12	101.24	102.00	94.600	95.810	95.810	1,049
2026-02-11	103.91	108.00	96.575	99.120	99.120	5,390
2026-02-10	109.31	114.99	105.56	108.44	108.44	1,047

← NewerPage 3 of 20 · 1,142 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.