Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 68.000 | 70.000 | 67.200 | 68.600 | 68.600 | 4,047 |
| 2025-08-19 | 75.129 | 75.380 | 70.902 | 71.398 | 71.398 | 5,589 |
| 2025-08-18 | 74.150 | 75.460 | 73.650 | 75.460 | 75.460 | 1,034 |
| 2025-08-15 | 74.748 | 75.580 | 73.690 | 74.100 | 74.100 | 888 |
| 2025-08-14 | 78.000 | 78.000 | 75.220 | 75.670 | 75.670 | 595 |
| 2025-08-13 | 77.000 | 78.110 | 75.753 | 76.850 | 76.850 | 3,046 |
| 2025-08-12 | 73.500 | 76.226 | 72.860 | 76.226 | 76.226 | 875 |
| 2025-08-11 | 74.460 | 74.900 | 73.207 | 73.207 | 73.207 | 1,554 |
| 2025-08-08 | 73.220 | 74.460 | 72.230 | 72.853 | 72.853 | 2,396 |
| 2025-08-07 | 73.200 | 73.590 | 70.930 | 70.930 | 70.930 | 1,041 |
| 2025-08-06 | 74.150 | 74.150 | 71.424 | 71.542 | 71.542 | 2,420 |
| 2025-08-05 | 75.900 | 76.160 | 73.214 | 73.810 | 73.810 | 2,117 |
| 2025-08-04 | 73.525 | 74.567 | 72.300 | 74.567 | 74.567 | 515 |
| 2025-08-01 | 70.790 | 73.147 | 69.525 | 71.366 | 71.366 | 10,712 |
| 2025-07-31 | 73.970 | 74.780 | 73.500 | 74.550 | 74.550 | 838 |
| 2025-07-30 | 73.120 | 76.060 | 73.120 | 75.750 | 75.750 | 2,209 |
| 2025-07-29 | 69.500 | 72.450 | 65.490 | 72.450 | 72.450 | 12,871 |
| 2025-07-28 | 64.310 | 64.730 | 63.411 | 63.952 | 63.952 | 2,199 |
| 2025-07-25 | 64.020 | 64.090 | 63.420 | 63.522 | 63.522 | 556 |
| 2025-07-24 | 65.850 | 65.900 | 63.000 | 64.385 | 64.385 | 4,980 |
| 2025-07-23 | 66.460 | 66.647 | 64.920 | 65.704 | 65.704 | 1,171 |
| 2025-07-22 | 68.530 | 68.910 | 65.200 | 66.407 | 66.407 | 2,992 |
| 2025-07-21 | 70.000 | 70.000 | 68.500 | 69.500 | 69.500 | 2,355 |
| 2025-07-18 | 68.990 | 69.420 | 67.915 | 68.620 | 68.620 | 1,722 |
| 2025-07-17 | 67.450 | 68.839 | 66.880 | 67.652 | 67.652 | 1,567 |
| 2025-07-16 | 64.310 | 66.059 | 63.950 | 65.912 | 65.912 | 740 |
| 2025-07-15 | 64.755 | 65.440 | 64.222 | 64.222 | 64.222 | 653 |
| 2025-07-14 | 63.300 | 63.950 | 61.197 | 63.070 | 63.070 | 2,148 |
| 2025-07-11 | 63.000 | 65.390 | 63.000 | 64.008 | 64.008 | 635 |
| 2025-07-10 | 66.000 | 66.000 | 64.500 | 65.462 | 65.462 | 338 |
| 2025-07-09 | 65.000 | 65.620 | 65.000 | 65.216 | 65.216 | 241 |
| 2025-07-08 | 64.500 | 65.255 | 63.530 | 65.255 | 65.255 | 263 |
| 2025-07-07 | 65.450 | 65.890 | 64.011 | 64.382 | 64.382 | 1,340 |
| 2025-07-04 | 65.530 | 65.530 | 65.530 | 65.530 | 65.530 | 0 |
| 2025-07-03 | 65.750 | 66.360 | 65.270 | 65.530 | 65.530 | 933 |
| 2025-07-02 | 64.000 | 65.320 | 63.390 | 64.778 | 64.778 | 355 |
| 2025-07-01 | 63.740 | 64.270 | 61.973 | 64.270 | 64.270 | 950 |
| 2025-06-30 | 64.644 | 64.690 | 63.424 | 63.855 | 63.855 | 1,204 |
| 2025-06-27 | 63.000 | 64.030 | 62.520 | 63.002 | 63.002 | 1,626 |
| 2025-06-26 | 62.880 | 62.970 | 62.060 | 62.173 | 62.173 | 1,140 |
| 2025-06-25 | 62.600 | 62.767 | 61.200 | 61.630 | 61.630 | 799 |
| 2025-06-24 | 61.519 | 62.750 | 60.820 | 62.288 | 62.288 | 324 |
| 2025-06-23 | 59.460 | 60.978 | 58.919 | 60.047 | 60.047 | 886 |
| 2025-06-20 | 60.750 | 61.180 | 58.952 | 59.456 | 59.456 | 810 |
| 2025-06-19 | 60.660 | 60.660 | 60.660 | 60.660 | 60.660 | 0 |
| 2025-06-18 | 60.090 | 61.000 | 60.090 | 60.660 | 60.660 | 492 |
| 2025-06-17 | 59.750 | 60.828 | 59.500 | 60.097 | 60.097 | 1,077 |
| 2025-06-16 | 58.750 | 60.520 | 58.750 | 60.420 | 60.420 | 994 |
| 2025-06-13 | 57.390 | 59.587 | 57.390 | 59.010 | 59.010 | 895 |
| 2025-06-12 | 61.000 | 61.300 | 60.400 | 60.855 | 60.855 | 1,031 |
| 2025-06-11 | 61.000 | 63.119 | 60.630 | 61.520 | 61.520 | 2,675 |
| 2025-06-10 | 59.460 | 60.230 | 59.250 | 60.230 | 60.230 | 262 |
| 2025-06-09 | 58.740 | 59.700 | 57.660 | 59.090 | 59.090 | 343 |
| 2025-06-06 | 57.710 | 57.840 | 57.090 | 57.250 | 57.250 | 24 |
| 2025-06-05 | 57.740 | 58.040 | 57.350 | 57.350 | 57.350 | 43 |
| 2025-06-04 | 56.550 | 57.520 | 56.130 | 57.480 | 57.480 | 605 |
| 2025-06-03 | 54.790 | 56.260 | 54.750 | 55.920 | 55.920 | 439 |
| 2025-06-02 | 53.290 | 54.380 | 52.580 | 54.380 | 54.380 | 1,044 |
| 2025-05-30 | 54.300 | 54.300 | 52.254 | 52.840 | 52.840 | 96 |
| 2025-05-29 | 55.490 | 55.490 | 54.240 | 54.305 | 54.305 | 589 |
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.