Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 59.000 | 60.760 | 57.520 | 57.520 | 57.520 | 4,306 |
| 2024-11-25 | 56.730 | 57.130 | 55.850 | 56.370 | 56.370 | 538 |
| 2024-11-22 | 54.840 | 55.680 | 54.250 | 55.641 | 55.641 | 4,479 |
| 2024-11-21 | 52.950 | 54.855 | 52.950 | 54.800 | 54.800 | 2,844 |
| 2024-11-20 | 51.770 | 52.560 | 50.860 | 51.950 | 51.950 | 686 |
| 2024-11-19 | 52.420 | 52.640 | 51.965 | 51.965 | 51.965 | 447 |
| 2024-11-18 | 51.240 | 52.410 | 51.200 | 51.470 | 51.470 | 741 |
| 2024-11-15 | 53.000 | 53.080 | 51.180 | 51.310 | 51.310 | 900 |
| 2024-11-14 | 54.550 | 55.500 | 53.680 | 54.100 | 54.100 | 452 |
| 2024-11-13 | 55.000 | 55.640 | 54.270 | 54.860 | 54.860 | 664 |
| 2024-11-12 | 56.170 | 56.749 | 55.294 | 55.490 | 55.490 | 2,844 |
| 2024-11-11 | 55.790 | 55.900 | 54.120 | 55.369 | 55.369 | 942 |
| 2024-11-08 | 56.040 | 56.040 | 54.640 | 55.455 | 55.455 | 1,412 |
| 2024-11-07 | 58.090 | 58.335 | 56.891 | 57.297 | 57.297 | 1,348 |
| 2024-11-06 | 55.040 | 56.590 | 53.756 | 56.470 | 56.470 | 1,528 |
| 2024-11-05 | 49.498 | 50.130 | 48.230 | 49.666 | 49.666 | 1,915 |
| 2024-11-04 | 47.373 | 49.480 | 47.230 | 49.271 | 49.271 | 475 |
| 2024-11-01 | 47.820 | 48.270 | 47.340 | 47.888 | 47.888 | 422 |
| 2024-10-31 | 49.335 | 49.470 | 47.090 | 47.670 | 47.670 | 3,063 |
| 2024-10-30 | 50.000 | 51.330 | 49.910 | 50.106 | 50.106 | 2,858 |
| 2024-10-29 | 43.000 | 50.835 | 43.000 | 50.830 | 50.830 | 11,760 |
| 2024-10-28 | 43.510 | 44.566 | 43.510 | 44.490 | 44.490 | 2,390 |
| 2024-10-25 | 42.830 | 43.640 | 42.330 | 43.420 | 43.420 | 779 |
| 2024-10-24 | 42.000 | 42.000 | 41.510 | 41.830 | 41.830 | 634 |
| 2024-10-23 | 41.435 | 41.849 | 40.900 | 40.900 | 40.900 | 1,012 |
| 2024-10-22 | 41.370 | 41.550 | 40.900 | 41.460 | 41.460 | 617 |
| 2024-10-21 | 41.080 | 41.540 | 41.000 | 41.416 | 41.416 | 1,651 |
| 2024-10-18 | 43.260 | 43.330 | 41.720 | 41.720 | 41.720 | 825 |
| 2024-10-17 | 44.825 | 45.000 | 43.065 | 43.065 | 43.065 | 2,852 |
| 2024-10-16 | 43.990 | 43.990 | 42.940 | 43.250 | 43.250 | 1,257 |
| 2024-10-15 | 45.060 | 45.484 | 42.850 | 43.620 | 43.620 | 1,274 |
| 2024-10-14 | 44.585 | 45.330 | 44.290 | 44.940 | 44.940 | 941 |
| 2024-10-11 | 42.231 | 43.950 | 41.880 | 43.950 | 43.950 | 2,603 |
| 2024-10-10 | 41.300 | 42.330 | 40.970 | 41.890 | 41.890 | 2,499 |
| 2024-10-09 | 41.385 | 42.290 | 41.000 | 41.895 | 41.895 | 698 |
| 2024-10-08 | 40.890 | 41.380 | 40.320 | 41.110 | 41.110 | 1,313 |
| 2024-10-07 | 40.790 | 41.220 | 40.700 | 41.000 | 41.000 | 409 |
| 2024-10-04 | 41.590 | 41.765 | 40.660 | 40.880 | 40.880 | 514 |
| 2024-10-03 | 39.820 | 40.530 | 39.590 | 40.105 | 40.105 | 1,289 |
| 2024-10-02 | 40.110 | 40.692 | 39.926 | 40.485 | 40.485 | 609 |
| 2024-10-01 | 42.430 | 42.430 | 40.045 | 40.139 | 40.139 | 2,528 |
| 2024-09-30 | 41.530 | 42.470 | 41.530 | 42.215 | 42.215 | 931 |
| 2024-09-27 | 42.760 | 42.890 | 41.864 | 42.290 | 42.290 | 697 |
| 2024-09-26 | 40.890 | 42.000 | 39.980 | 42.000 | 42.000 | 3,687 |
| 2024-09-25 | 38.690 | 38.905 | 38.161 | 38.320 | 38.320 | 2,298 |
| 2024-09-24 | 39.170 | 39.510 | 38.781 | 38.890 | 38.890 | 320 |
| 2024-09-23 | 38.580 | 38.900 | 38.450 | 38.610 | 38.610 | 412 |
| 2024-09-20 | 38.630 | 39.232 | 38.430 | 38.500 | 38.500 | 677 |
| 2024-09-19 | 40.160 | 40.257 | 39.056 | 39.640 | 39.640 | 2,205 |
| 2024-09-18 | 39.100 | 39.180 | 38.155 | 39.180 | 39.180 | 348 |
| 2024-09-17 | 40.570 | 40.570 | 38.580 | 38.750 | 38.750 | 245 |
| 2024-09-16 | 40.250 | 40.450 | 39.145 | 39.250 | 39.250 | 787 |
| 2024-09-13 | 40.400 | 41.350 | 40.280 | 41.350 | 41.350 | 554 |
| 2024-09-12 | 41.100 | 41.100 | 39.220 | 40.360 | 40.360 | 560 |
| 2024-09-11 | 39.960 | 40.680 | 39.020 | 40.680 | 40.680 | 218 |
| 2024-09-10 | 38.530 | 39.030 | 38.300 | 39.020 | 39.020 | 281 |
| 2024-09-09 | 38.500 | 39.056 | 38.310 | 38.712 | 38.712 | 757 |
| 2024-09-06 | 39.940 | 40.280 | 37.700 | 37.700 | 37.700 | 860 |
| 2024-09-05 | 40.070 | 40.970 | 39.660 | 40.180 | 40.180 | 266 |
| 2024-09-04 | 40.190 | 41.600 | 40.000 | 40.670 | 40.670 | 647 |
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.