Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 59.110 | 60.000 | 56.090 | 56.620 | 56.620 | 614 |
| 2025-02-26 | 58.060 | 59.290 | 58.030 | 58.120 | 58.120 | 413 |
| 2025-02-25 | 61.550 | 61.550 | 58.016 | 58.020 | 58.020 | 447 |
| 2025-02-24 | 62.500 | 62.970 | 60.460 | 61.555 | 61.555 | 402 |
| 2025-02-21 | 65.740 | 66.000 | 63.080 | 63.328 | 63.328 | 1,852 |
| 2025-02-20 | 66.400 | 66.930 | 64.495 | 65.030 | 65.030 | 448 |
| 2025-02-19 | 68.140 | 68.680 | 66.548 | 66.680 | 66.680 | 2,066 |
| 2025-02-18 | 63.860 | 67.337 | 63.630 | 67.337 | 67.337 | 1,949 |
| 2025-02-14 | 62.890 | 62.950 | 61.773 | 62.346 | 62.346 | 2,694 |
| 2025-02-13 | 63.070 | 63.477 | 61.800 | 62.340 | 62.340 | 480 |
| 2025-02-12 | 63.310 | 63.930 | 62.685 | 63.061 | 63.061 | 467 |
| 2025-02-11 | 66.400 | 67.200 | 65.240 | 65.780 | 65.780 | 895 |
| 2025-02-10 | 67.220 | 67.860 | 65.877 | 67.120 | 67.120 | 1,729 |
| 2025-02-07 | 65.010 | 67.890 | 65.010 | 67.160 | 67.160 | 718 |
| 2025-02-06 | 68.000 | 69.125 | 67.140 | 67.668 | 67.668 | 348 |
| 2025-02-05 | 64.200 | 67.690 | 63.500 | 67.320 | 67.320 | 1,537 |
| 2025-02-04 | 60.500 | 65.020 | 60.370 | 64.694 | 64.694 | 4,276 |
| 2025-02-03 | 59.980 | 61.320 | 59.320 | 61.137 | 61.137 | 1,447 |
| 2025-01-31 | 61.030 | 62.850 | 61.030 | 61.500 | 61.500 | 520 |
| 2025-01-30 | 59.800 | 61.280 | 59.720 | 61.130 | 61.130 | 503 |
| 2025-01-29 | 60.950 | 61.040 | 58.100 | 58.100 | 58.100 | 1,562 |
| 2025-01-28 | 58.330 | 59.130 | 57.120 | 58.890 | 58.890 | 500 |
| 2025-01-27 | 59.650 | 60.000 | 57.250 | 57.250 | 57.250 | 2,862 |
| 2025-01-24 | 63.870 | 63.870 | 62.400 | 62.610 | 62.610 | 1,141 |
| 2025-01-23 | 63.015 | 63.630 | 62.330 | 63.220 | 63.220 | 2,368 |
| 2025-01-22 | 63.730 | 65.000 | 63.370 | 64.660 | 64.660 | 1,654 |
| 2025-01-21 | 62.490 | 63.440 | 61.772 | 63.411 | 63.411 | 1,860 |
| 2025-01-17 | 61.160 | 61.810 | 60.360 | 61.800 | 61.800 | 1,837 |
| 2025-01-16 | 59.780 | 60.290 | 58.900 | 59.640 | 59.640 | 937 |
| 2025-01-15 | 58.260 | 58.886 | 57.620 | 58.670 | 58.670 | 1,861 |
| 2025-01-14 | 56.970 | 57.355 | 55.865 | 56.960 | 56.960 | 1,224 |
| 2025-01-13 | 55.450 | 56.000 | 54.270 | 55.597 | 55.597 | 1,120 |
| 2025-01-10 | 55.710 | 56.430 | 55.500 | 55.500 | 55.500 | 368 |
| 2025-01-08 | 56.140 | 56.270 | 55.270 | 55.860 | 55.860 | 351 |
| 2025-01-07 | 58.000 | 58.000 | 57.033 | 57.280 | 57.280 | 629 |
| 2025-01-06 | 55.500 | 58.230 | 55.500 | 57.245 | 57.245 | 1,187 |
| 2025-01-03 | 54.090 | 55.100 | 53.610 | 55.100 | 55.100 | 53 |
| 2025-01-02 | 53.815 | 54.790 | 53.390 | 54.600 | 54.600 | 106 |
| 2024-12-31 | 54.180 | 54.180 | 53.160 | 53.160 | 53.160 | 3 |
| 2024-12-30 | 53.220 | 54.125 | 52.220 | 54.060 | 54.060 | 1,455 |
| 2024-12-27 | 54.210 | 54.650 | 53.440 | 54.160 | 54.160 | 93 |
| 2024-12-24 | 53.950 | 54.400 | 53.580 | 54.084 | 54.084 | 258 |
| 2024-12-23 | 53.370 | 53.900 | 52.900 | 53.640 | 53.640 | 276 |
| 2024-12-20 | 52.350 | 53.985 | 52.080 | 53.545 | 53.545 | 582 |
| 2024-12-19 | 54.780 | 55.080 | 52.730 | 53.200 | 53.200 | 3,271 |
| 2024-12-18 | 59.080 | 59.410 | 57.200 | 57.200 | 57.200 | 644 |
| 2024-12-17 | 58.160 | 59.000 | 57.640 | 58.150 | 58.150 | 580 |
| 2024-12-16 | 56.917 | 59.584 | 56.621 | 59.584 | 59.584 | 665 |
| 2024-12-13 | 58.240 | 58.800 | 57.062 | 57.380 | 57.380 | 1,695 |
| 2024-12-12 | 59.000 | 59.040 | 57.950 | 58.110 | 58.110 | 1,017 |
| 2024-12-11 | 58.500 | 59.870 | 58.110 | 59.861 | 59.861 | 1,022 |
| 2024-12-10 | 58.950 | 59.130 | 57.761 | 58.080 | 58.080 | 240 |
| 2024-12-09 | 58.519 | 60.090 | 58.465 | 58.673 | 58.673 | 1,352 |
| 2024-12-06 | 57.550 | 59.020 | 57.550 | 58.760 | 58.760 | 478 |
| 2024-12-05 | 57.270 | 58.880 | 57.270 | 57.801 | 57.801 | 1,225 |
| 2024-12-04 | 60.000 | 60.000 | 58.800 | 59.053 | 59.053 | 1,083 |
| 2024-12-03 | 58.235 | 58.420 | 57.340 | 58.290 | 58.290 | 1,547 |
| 2024-12-02 | 58.000 | 59.490 | 58.000 | 58.871 | 58.871 | 3,538 |
| 2024-11-29 | 57.570 | 58.210 | 57.290 | 57.730 | 57.730 | 3,581 |
| 2024-11-27 | 58.000 | 58.000 | 55.640 | 57.010 | 57.010 | 2,348 |
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.