Rambus Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	55.090	55.280	54.972	54.972	54.972	28
2025-05-27	55.060	55.245	54.170	55.205	55.205	698
2025-05-23	53.750	53.750	52.960	53.693	53.693	237
2025-05-22	54.990	55.660	54.540	54.850	54.850	249
2025-05-21	55.200	56.126	54.635	55.121	55.121	174
2025-05-20	55.150	55.790	54.940	55.770	55.770	453
2025-05-19	54.540	55.820	54.540	55.688	55.688	172
2025-05-16	57.260	57.260	55.550	56.315	56.315	624
2025-05-15	57.230	57.570	56.350	57.164	57.164	472
2025-05-14	56.680	57.970	56.670	57.740	57.740	170
2025-05-13	54.991	57.336	54.860	56.722	56.722	1,122
2025-05-12	54.690	55.030	53.800	54.260	54.260	234
2025-05-09	52.130	52.210	51.170	51.420	51.420	1,197
2025-05-08	52.100	52.361	51.960	52.361	52.361	109
2025-05-07	50.380	50.810	49.610	49.610	49.610	132
2025-05-06	49.500	51.280	49.319	49.740	49.740	54
2025-05-02	49.850	51.990	49.850	51.480	51.480	1,460
2025-05-01	50.490	50.490	49.030	49.500	49.500	156
2025-04-30	47.500	48.440	47.050	47.970	47.970	442
2025-04-29	53.333	53.333	49.700	50.330	50.330	1,222
2025-04-28	51.000	52.386	50.610	50.839	50.839	357
2025-04-25	49.000	50.557	48.995	50.140	50.140	781
2025-04-24	47.470	49.710	47.470	49.560	49.560	73
2025-04-23	46.970	48.190	46.750	46.760	46.760	1,195
2025-04-22	44.450	44.890	43.980	44.220	44.220	726
2025-04-17	45.410	46.080	45.260	45.740	45.740	50
2025-04-16	45.650	46.410	45.000	45.405	45.405	363
2025-04-15	47.240	48.340	47.240	48.076	48.076	178
2025-04-14	48.850	49.720	46.030	46.050	46.050	230
2025-04-11	45.810	46.491	45.070	46.491	46.491	169
2025-04-10	47.140	50.360	45.000	46.086	46.086	618
2025-04-09	42.900	50.500	42.510	50.500	50.500	723
2025-04-08	47.000	47.000	43.970	43.970	43.970	860
2025-04-07	41.034	45.250	40.500	43.904	43.904	423
2025-04-04	44.025	44.050	41.456	43.050	43.050	309
2025-04-03	49.455	49.470	45.910	46.260	46.260	641
2025-04-02	51.000	53.730	51.000	53.150	53.150	199
2025-04-01	51.805	52.180	50.510	51.740	51.740	502
2025-03-31	52.100	52.240	50.209	50.760	50.760	364
2025-03-28	54.460	55.380	53.400	53.885	53.885	148
2025-03-27	55.830	56.510	54.621	55.630	55.630	196
2025-03-26	58.850	58.980	56.037	56.037	56.037	578
2025-03-25	59.060	59.410	58.040	58.870	58.870	58
2025-03-24	58.100	59.650	58.050	58.790	58.790	431
2025-03-21	54.690	55.960	54.690	55.690	55.690	8
2025-03-20	55.975	57.570	55.490	56.400	56.400	760
2025-03-19	54.750	57.260	54.240	57.260	57.260	1,159
2025-03-18	54.160	54.680	53.490	54.510	54.510	1,781
2025-03-17	54.480	55.020	53.970	54.950	54.950	971
2025-03-14	53.500	54.448	52.835	54.448	54.448	568
2025-03-13	52.550	53.590	51.840	52.540	52.540	405
2025-03-12	54.060	54.060	52.010	53.160	53.160	87
2025-03-11	51.411	52.930	50.720	51.620	51.620	235
2025-03-10	53.420	54.110	51.647	51.647	51.647	181
2025-03-07	53.320	54.292	52.000	54.292	54.292	132
2025-03-06	51.760	53.710	51.400	52.680	52.680	42
2025-03-05	52.810	54.280	52.380	53.250	53.250	159
2025-03-04	52.220	53.728	51.020	53.530	53.530	689
2025-03-03	56.440	56.791	54.990	55.354	55.354	428
2025-02-28	54.110	55.510	52.600	55.052	55.052	443

← NewerPage 7 of 20 · 1,141 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.