Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 107.49 | 107.49 | 102.36 | 102.73 | 102.73 | 1,057 |
| 2025-11-11 | 109.16 | 109.60 | 103.15 | 104.10 | 104.10 | 7,758 |
| 2025-11-10 | 110.73 | 114.18 | 109.84 | 111.70 | 111.70 | 6,557 |
| 2025-11-07 | 106.00 | 106.00 | 100.66 | 104.99 | 104.99 | 1,254 |
| 2025-11-06 | 108.00 | 109.08 | 103.97 | 106.63 | 106.63 | 1,175 |
| 2025-11-05 | 101.00 | 108.29 | 101.00 | 108.22 | 108.22 | 1,138 |
| 2025-11-04 | 102.49 | 103.40 | 100.51 | 101.27 | 101.27 | 1,819 |
| 2025-11-03 | 103.60 | 105.11 | 102.77 | 104.86 | 104.86 | 3,347 |
| 2025-10-31 | 110.00 | 110.14 | 101.73 | 102.27 | 102.27 | 8,736 |
| 2025-10-30 | 110.11 | 110.50 | 107.07 | 107.07 | 107.07 | 4,609 |
| 2025-10-29 | 104.99 | 112.41 | 103.75 | 112.41 | 112.41 | 6,070 |
| 2025-10-28 | 90.700 | 107.32 | 90.250 | 105.88 | 105.88 | 13,469 |
| 2025-10-27 | 110.00 | 114.10 | 108.89 | 112.55 | 112.55 | 4,889 |
| 2025-10-24 | 102.80 | 108.32 | 102.00 | 107.81 | 107.81 | 4,756 |
| 2025-10-23 | 94.750 | 101.33 | 94.000 | 101.33 | 101.33 | 1,998 |
| 2025-10-22 | 96.490 | 98.000 | 92.210 | 92.831 | 92.831 | 1,477 |
| 2025-10-21 | 98.020 | 98.050 | 96.279 | 97.489 | 97.489 | 1,762 |
| 2025-10-20 | 97.998 | 99.990 | 97.220 | 98.710 | 98.710 | 2,175 |
| 2025-10-17 | 95.990 | 98.244 | 94.892 | 95.400 | 95.400 | 8,888 |
| 2025-10-16 | 98.481 | 100.99 | 97.030 | 97.030 | 97.030 | 4,701 |
| 2025-10-15 | 96.210 | 98.150 | 95.470 | 96.751 | 96.751 | 7,896 |
| 2025-10-14 | 96.000 | 97.013 | 93.180 | 97.013 | 97.013 | 555 |
| 2025-10-13 | 90.260 | 97.000 | 90.260 | 96.929 | 96.929 | 1,901 |
| 2025-10-10 | 98.805 | 98.805 | 90.997 | 91.976 | 91.976 | 10,047 |
| 2025-10-09 | 100.59 | 100.60 | 96.268 | 97.870 | 97.870 | 1,836 |
| 2025-10-08 | 97.480 | 99.500 | 95.805 | 98.680 | 98.680 | 1,784 |
| 2025-10-07 | 101.00 | 101.35 | 95.941 | 95.941 | 95.941 | 3,258 |
| 2025-10-06 | 100.33 | 103.80 | 99.500 | 103.52 | 103.52 | 2,124 |
| 2025-10-03 | 104.91 | 105.05 | 98.260 | 98.260 | 98.260 | 970 |
| 2025-10-02 | 104.73 | 105.69 | 102.59 | 103.86 | 103.86 | 530 |
| 2025-10-01 | 104.20 | 105.09 | 101.00 | 102.68 | 102.68 | 1,153 |
| 2025-09-30 | 103.32 | 106.30 | 102.67 | 102.67 | 102.67 | 2,652 |
| 2025-09-29 | 103.70 | 106.65 | 103.70 | 104.50 | 104.50 | 1,445 |
| 2025-09-26 | 100.42 | 102.28 | 99.160 | 101.85 | 101.85 | 1,976 |
| 2025-09-25 | 97.500 | 101.11 | 95.500 | 100.39 | 100.39 | 3,077 |
| 2025-09-24 | 103.75 | 103.75 | 98.267 | 100.59 | 100.59 | 2,025 |
| 2025-09-23 | 107.49 | 109.13 | 101.52 | 101.52 | 101.52 | 2,363 |
| 2025-09-22 | 103.00 | 107.06 | 102.35 | 106.76 | 106.76 | 1,277 |
| 2025-09-19 | 107.45 | 107.45 | 101.25 | 103.92 | 103.92 | 18,649 |
| 2025-09-18 | 98.300 | 104.83 | 98.300 | 104.83 | 104.83 | 10,374 |
| 2025-09-17 | 96.750 | 99.825 | 94.770 | 94.770 | 94.770 | 8,634 |
| 2025-09-16 | 96.890 | 98.620 | 94.960 | 96.020 | 96.020 | 2,824 |
| 2025-09-15 | 87.000 | 100.73 | 86.330 | 96.808 | 96.808 | 7,884 |
| 2025-09-12 | 88.820 | 89.010 | 85.950 | 87.298 | 87.298 | 1,503 |
| 2025-09-11 | 77.970 | 89.731 | 77.850 | 89.047 | 89.047 | 7,019 |
| 2025-09-10 | 75.500 | 77.560 | 75.050 | 76.525 | 76.525 | 2,123 |
| 2025-09-09 | 73.340 | 75.460 | 73.000 | 74.260 | 74.260 | 782 |
| 2025-09-08 | 75.590 | 77.030 | 72.503 | 72.503 | 72.503 | 642 |
| 2025-09-05 | 76.968 | 78.210 | 74.718 | 75.090 | 75.090 | 9,288 |
| 2025-09-04 | 73.490 | 74.780 | 73.100 | 74.780 | 74.780 | 3,312 |
| 2025-09-03 | 74.500 | 74.787 | 73.000 | 73.000 | 73.000 | 1,784 |
| 2025-09-02 | 71.200 | 73.140 | 70.880 | 73.060 | 73.060 | 5,552 |
| 2025-09-01 | 74.520 | 74.520 | 74.520 | 74.520 | 74.520 | 0 |
| 2025-08-29 | 80.500 | 81.250 | 74.300 | 74.520 | 74.520 | 4,755 |
| 2025-08-28 | 75.650 | 81.380 | 75.310 | 81.380 | 81.380 | 6,096 |
| 2025-08-27 | 74.904 | 76.180 | 74.330 | 75.940 | 75.940 | 1,657 |
| 2025-08-26 | 73.300 | 75.610 | 73.300 | 74.960 | 74.960 | 494 |
| 2025-08-25 | 73.520 | 74.310 | 73.130 | 74.190 | 74.190 | 227 |
| 2025-08-22 | 70.530 | 74.360 | 70.530 | 74.266 | 74.266 | 982 |
| 2025-08-21 | 69.460 | 71.030 | 69.130 | 70.519 | 70.519 | 634 |
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.