Rambus Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	87.200	89.490	84.150	87.270	87.270	418
2026-10-22	87.490	90.440	85.730	86.390	86.390	655
2026-10-21	96.040	96.040	92.390	93.190	93.190	1,605
2026-10-20	92.000	93.960	89.700	93.800	93.800	145
2026-10-19	90.000	94.130	88.390	91.910	91.910	1,440
2026-10-16	91.650	94.120	88.260	88.600	88.600	2,523
2026-10-15	90.160	93.460	87.090	92.340	92.340	1,812
2026-10-14	98.660	98.660	91.970	92.310	92.310	1,377
2026-10-13	99.360	102.10	95.820	97.990	97.990	2,941
2026-10-12	107.26	108.00	101.51	102.10	102.10	929
2026-10-09	110.21	112.69	104.32	106.69	106.69	1,739
2026-10-08	108.81	111.55	106.18	108.95	108.95	6,914
2026-10-07	110.88	114.00	108.81	111.04	111.04	1,105
2026-10-06	108.81	114.31	108.81	114.19	114.19	1,708
2026-10-05	113.28	114.69	108.87	110.12	110.12	6,233
2026-10-02	110.00	113.14	107.20	111.56	111.56	3,311
2026-10-01	109.65	109.68	105.49	106.93	106.93	2,591
2026-09-30	103.51	105.95	101.53	104.29	104.29	999
2026-09-29	102.33	105.90	101.91	102.71	102.71	724
2026-09-28	102.00	105.00	99.500	101.97	101.97	3,799
2026-09-25	105.50	108.00	103.23	104.91	104.91	2,342
2026-09-24	103.00	108.37	98.260	104.39	104.39	2,465

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.