Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 109.52 | 111.87 | 105.00 | 111.87 | 111.87 | 3,696 |
| 2026-02-06 | 92.330 | 108.17 | 92.330 | 106.94 | 106.94 | 4,291 |
| 2026-02-05 | 100.75 | 101.46 | 95.800 | 98.710 | 98.710 | 1,721 |
| 2026-02-04 | 98.500 | 100.78 | 94.950 | 98.740 | 98.740 | 2,839 |
| 2026-02-03 | 97.000 | 111.58 | 91.836 | 96.290 | 96.290 | 20,235 |
| 2026-02-02 | 108.01 | 128.23 | 108.00 | 126.38 | 126.38 | 9,443 |
| 2026-01-30 | 118.92 | 128.80 | 115.74 | 117.68 | 117.68 | 6,883 |
| 2026-01-29 | 124.00 | 126.55 | 114.93 | 119.51 | 119.51 | 2,146 |
| 2026-01-28 | 119.43 | 123.37 | 115.63 | 123.37 | 123.37 | 2,669 |
| 2026-01-27 | 117.80 | 119.05 | 115.75 | 119.02 | 119.02 | 2,733 |
| 2026-01-26 | 112.02 | 118.39 | 112.00 | 114.00 | 114.00 | 3,014 |
| 2026-01-23 | 125.00 | 125.00 | 113.54 | 114.52 | 114.52 | 4,754 |
| 2026-01-22 | 131.00 | 136.00 | 122.36 | 124.18 | 124.18 | 6,279 |
| 2026-01-21 | 111.20 | 131.01 | 111.20 | 123.20 | 123.20 | 15,454 |
| 2026-01-20 | 108.20 | 113.79 | 101.98 | 112.13 | 112.13 | 4,373 |
| 2026-01-19 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | 0 |
| 2026-01-16 | 105.52 | 107.83 | 104.27 | 106.78 | 106.78 | 396 |
| 2026-01-15 | 100.00 | 107.96 | 100.00 | 107.00 | 107.00 | 2,329 |
| 2026-01-14 | 95.480 | 101.06 | 95.010 | 98.210 | 98.210 | 1,519 |
| 2026-01-13 | 95.520 | 97.241 | 93.300 | 96.440 | 96.440 | 4,001 |
| 2026-01-12 | 93.000 | 94.220 | 91.500 | 92.712 | 92.712 | 486 |
| 2026-01-09 | 92.160 | 95.150 | 91.050 | 93.420 | 93.420 | 671 |
| 2026-01-08 | 91.390 | 91.610 | 88.660 | 89.451 | 89.451 | 732 |
| 2026-01-07 | 96.390 | 96.470 | 90.415 | 90.415 | 90.415 | 2,803 |
| 2026-01-06 | 99.490 | 99.490 | 93.536 | 97.825 | 97.825 | 1,911 |
| 2026-01-05 | 106.00 | 106.00 | 97.180 | 97.950 | 97.950 | 2,120 |
| 2026-01-02 | 94.600 | 99.220 | 93.500 | 98.363 | 98.363 | 1,294 |
| 2025-12-31 | 94.740 | 95.500 | 92.450 | 92.810 | 92.810 | 152 |
| 2025-12-30 | 94.340 | 96.200 | 93.720 | 94.890 | 94.890 | 741 |
| 2025-12-29 | 92.930 | 93.765 | 92.200 | 92.454 | 92.454 | 269 |
| 2025-12-24 | 94.190 | 94.691 | 93.559 | 93.940 | 93.940 | 33 |
| 2025-12-23 | 95.290 | 95.290 | 93.979 | 94.200 | 94.200 | 108 |
| 2025-12-22 | 98.829 | 98.940 | 95.050 | 95.050 | 95.050 | 1,091 |
| 2025-12-19 | 92.150 | 97.370 | 92.000 | 96.536 | 96.536 | 1,113 |
| 2025-12-18 | 95.500 | 95.500 | 90.195 | 91.902 | 91.902 | 1,058 |
| 2025-12-17 | 95.500 | 97.940 | 91.570 | 92.050 | 92.050 | 4,224 |
| 2025-12-16 | 92.700 | 96.030 | 92.700 | 93.911 | 93.911 | 5,987 |
| 2025-12-15 | 95.790 | 97.313 | 93.750 | 94.630 | 94.630 | 262 |
| 2025-12-12 | 104.00 | 105.19 | 95.805 | 95.862 | 95.862 | 2,651 |
| 2025-12-11 | 104.70 | 107.00 | 101.61 | 105.50 | 105.50 | 2,610 |
| 2025-12-10 | 103.62 | 106.57 | 103.62 | 104.59 | 104.59 | 2,341 |
| 2025-12-09 | 102.63 | 104.88 | 102.12 | 104.58 | 104.58 | 919 |
| 2025-12-08 | 102.50 | 104.43 | 102.01 | 103.75 | 103.75 | 853 |
| 2025-12-05 | 99.988 | 103.64 | 99.670 | 103.11 | 103.11 | 786 |
| 2025-12-04 | 97.093 | 99.459 | 96.509 | 99.111 | 99.111 | 577 |
| 2025-12-03 | 95.710 | 97.500 | 94.040 | 97.276 | 97.276 | 2,872 |
| 2025-12-02 | 95.920 | 99.705 | 95.000 | 96.990 | 96.990 | 3,423 |
| 2025-12-01 | 93.640 | 94.900 | 92.070 | 94.651 | 94.651 | 616 |
| 2025-11-28 | 95.420 | 95.500 | 94.266 | 94.970 | 94.970 | 429 |
| 2025-11-27 | 94.580 | 94.580 | 94.580 | 94.580 | 94.580 | 0 |
| 2025-11-26 | 93.977 | 94.580 | 92.420 | 94.580 | 94.580 | 1,903 |
| 2025-11-25 | 91.000 | 91.760 | 88.410 | 91.010 | 91.010 | 943 |
| 2025-11-24 | 88.500 | 92.910 | 88.490 | 92.650 | 92.650 | 428 |
| 2025-11-21 | 87.000 | 88.730 | 83.000 | 88.196 | 88.196 | 1,273 |
| 2025-11-20 | 93.200 | 95.610 | 86.949 | 86.949 | 86.949 | 3,060 |
| 2025-11-19 | 88.250 | 92.000 | 88.250 | 89.410 | 89.410 | 1,165 |
| 2025-11-18 | 90.290 | 90.290 | 87.270 | 88.194 | 88.194 | 18,188 |
| 2025-11-17 | 96.710 | 96.710 | 90.991 | 90.991 | 90.991 | 237 |
| 2025-11-14 | 88.500 | 96.280 | 87.600 | 95.190 | 95.190 | 1,744 |
| 2025-11-13 | 100.99 | 100.99 | 91.542 | 91.558 | 91.558 | 2,360 |
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.