Rambus Inc. historical data

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

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

← NewerPage 5 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.