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 |
| 2026-09-23 | 107.00 | 107.00 | 100.16 | 102.07 | 102.07 | 3,081 |
| 2026-09-22 | 96.390 | 106.61 | 91.150 | 104.45 | 104.45 | 7,838 |
| 2026-09-21 | 89.280 | 98.020 | 88.350 | 97.240 | 97.240 | 5,304 |
| 2026-09-18 | 85.560 | 88.570 | 84.990 | 85.750 | 85.750 | 2,036 |
| 2026-09-17 | 83.460 | 86.000 | 82.900 | 85.150 | 85.150 | 3,833 |
| 2026-09-16 | 84.960 | 86.000 | 81.879 | 82.610 | 82.610 | 3,570 |
| 2026-09-15 | 79.910 | 82.540 | 79.630 | 82.330 | 82.330 | 611 |
| 2026-09-14 | 84.930 | 84.930 | 80.385 | 81.360 | 81.360 | 2,570 |
| 2026-09-11 | 86.200 | 88.000 | 85.000 | 87.460 | 87.460 | 753 |
| 2026-09-10 | 86.000 | 87.290 | 84.070 | 86.040 | 86.040 | 519 |
| 2026-09-09 | 88.020 | 89.670 | 84.000 | 87.530 | 87.530 | 24,767 |
| 2026-09-08 | 87.920 | 88.590 | 86.100 | 88.340 | 88.340 | 1,930 |
| 2026-09-04 | 85.030 | 87.000 | 83.835 | 84.840 | 84.840 | 1,471 |
| 2026-09-03 | 85.400 | 85.700 | 81.500 | 84.580 | 84.580 | 3,989 |
| 2026-09-02 | 84.400 | 85.240 | 82.280 | 83.690 | 83.690 | 1,083 |
| 2026-09-01 | 87.680 | 87.680 | 83.050 | 83.500 | 83.500 | 1,717 |
| 2026-08-31 | 87.600 | 88.000 | 85.000 | 86.720 | 86.720 | 657 |
| 2026-08-28 | 91.110 | 91.110 | 85.350 | 85.350 | 85.350 | 1,081 |
| 2026-08-27 | 91.500 | 94.000 | 89.840 | 90.140 | 90.140 | 833 |
| 2026-08-26 | 90.770 | 91.070 | 88.500 | 89.610 | 89.610 | 1,031 |
| 2026-08-25 | 89.000 | 91.610 | 88.370 | 89.080 | 89.080 | 4,220 |
| 2026-08-24 | 90.960 | 91.200 | 86.060 | 87.760 | 87.760 | 5,324 |
| 2026-08-21 | 94.240 | 94.660 | 89.850 | 91.360 | 91.360 | 909 |
| 2026-08-20 | 93.120 | 93.400 | 90.000 | 91.500 | 91.500 | 622 |
| 2026-08-19 | 92.500 | 96.860 | 89.110 | 91.240 | 91.240 | 1,677 |
| 2026-08-18 | 99.100 | 99.600 | 92.080 | 92.240 | 92.240 | 3,138 |
| 2026-08-17 | 100.85 | 104.16 | 100.85 | 101.88 | 101.88 | 2,525 |
| 2026-08-14 | 99.380 | 101.50 | 97.450 | 99.300 | 99.300 | 2,163 |
| 2026-08-13 | 101.10 | 103.00 | 99.000 | 100.95 | 100.95 | 1,590 |
| 2026-08-12 | 97.500 | 102.25 | 97.260 | 102.08 | 102.08 | 995 |
| 2026-08-11 | 97.650 | 99.081 | 93.860 | 95.660 | 95.660 | 888 |
| 2026-08-10 | 102.59 | 106.75 | 98.040 | 98.310 | 98.310 | 589 |
| 2026-08-07 | 98.500 | 103.10 | 97.450 | 102.13 | 102.13 | 888 |
| 2026-08-06 | 97.180 | 101.65 | 93.510 | 98.860 | 98.860 | 1,496 |
| 2026-08-05 | 103.00 | 103.95 | 98.260 | 98.800 | 98.800 | 3,113 |
| 2026-08-04 | 93.230 | 100.89 | 93.230 | 100.17 | 100.17 | 2,203 |
| 2026-08-03 | 92.000 | 94.270 | 86.800 | 93.650 | 93.650 | 5,161 |
| 2026-07-31 | 92.250 | 95.550 | 89.000 | 91.890 | 91.890 | 2,272 |
Page 1 of 20 · 1,142 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.