Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	78.24	78.24	78.24	78.24	78.24	1.48%	-
Mar 10, 2026	74.86	76.00	74.86	77.10	77.10	2.99%	8
Mar 9, 2026	74.86	74.86	74.86	74.86	74.86	-4.25%	-
Mar 6, 2026	78.00	78.36	78.00	78.18	78.18	-0.46%	20
Mar 5, 2026	80.58	80.58	80.58	78.54	78.54	-0.53%	10
Mar 4, 2026	78.72	78.72	78.50	78.96	78.96	-1.20%	119
Mar 3, 2026	80.70	80.70	78.00	79.92	79.92	-4.52%	45
Mar 2, 2026	83.70	83.70	83.70	83.70	83.70	-0.52%	-
Feb 27, 2026	84.14	84.14	84.14	84.14	84.14	-2.80%	-
Feb 26, 2026	85.48	85.48	85.48	86.56	86.56	2.95%	18
Feb 25, 2026	84.08	84.08	84.08	84.08	84.08	-1.34%	-
Feb 24, 2026	85.22	85.22	85.22	85.22	85.22	3.93%	-
Feb 23, 2026	82.00	82.00	82.00	82.00	82.00	-7.80%	-
Feb 20, 2026	89.70	89.70	89.30	88.94	88.94	1.18%	486
Feb 19, 2026	87.54	87.54	87.54	87.90	87.90	-1.08%	40
Feb 18, 2026	88.62	88.62	88.54	88.86	88.86	5.36%	500
Feb 17, 2026	84.34	84.34	84.34	84.34	84.34	11.98%	-
Feb 16, 2026	85.40	85.40	85.40	75.32	75.32	-10.33%	146
Feb 13, 2026	82.04	83.22	82.04	84.00	84.00	4.66%	496
Feb 12, 2026	87.88	87.88	83.94	80.26	80.26	-5.89%	127
Feb 11, 2026	85.28	85.28	85.28	85.28	85.28	-6.02%	-
Feb 10, 2026	90.74	90.74	90.74	90.74	90.74	-1.39%	-
Feb 9, 2026	90.96	91.02	90.96	92.02	92.02	5.09%	300
Feb 6, 2026	81.40	85.22	81.40	87.56	87.56	2.46%	220
Feb 5, 2026	83.06	85.12	83.06	85.46	85.46	0.83%	120
Feb 4, 2026	83.58	83.58	81.04	84.76	84.76	7.05%	371
Feb 3, 2026	85.68	85.68	78.60	79.18	79.18	-24.73%	2,214
Feb 2, 2026	93.36	105.25	93.36	105.20	105.20	3.95%	107
Jan 30, 2026	106.25	106.25	106.25	101.20	101.20	2.64%	5
Jan 29, 2026	102.85	102.85	99.30	98.60	98.60	-0.58%	133
Jan 28, 2026	99.18	99.18	99.18	99.18	99.18	1.10%	-
Jan 27, 2026	97.46	97.46	97.46	98.10	98.10	1.66%	50
Jan 26, 2026	96.50	96.50	96.50	96.50	96.50	-1.53%	-
Jan 23, 2026	105.90	105.90	105.90	98.00	98.00	-8.28%	5
Jan 22, 2026	110.00	113.25	106.55	106.85	106.85	-3.96%	453
Jan 21, 2026	95.42	110.35	95.42	111.25	111.25	15.12%	452
Jan 20, 2026	90.00	90.00	88.28	96.64	96.64	5.00%	190
Jan 19, 2026	92.04	92.04	92.04	92.04	92.04	0.26%	-
Jan 16, 2026	91.80	91.80	91.80	91.80	91.80	0.20%	-
Jan 15, 2026	91.00	91.00	91.00	91.62	91.62	9.70%	260
Jan 14, 2026	82.34	85.60	82.34	83.52	83.52	1.36%	91
Jan 13, 2026	82.40	82.40	82.40	82.40	82.40	4.15%	-
Jan 12, 2026	79.12	79.12	79.12	79.12	79.12	-2.90%	-
Jan 9, 2026	81.48	81.48	81.48	81.48	81.48	6.12%	-
Jan 8, 2026	77.62	78.82	77.60	76.78	76.78	-7.00%	85
Jan 7, 2026	81.92	81.92	81.92	82.56	82.56	1.93%	100
Jan 6, 2026	81.00	81.00	81.00	81.00	81.00	-4.16%	-
Jan 5, 2026	84.52	84.52	84.52	84.52	84.52	0.93%	-
Jan 2, 2026	83.74	83.74	83.74	83.74	83.74	2.40%	-
Dec 30, 2025	81.78	81.78	81.78	81.78	81.78	3.73%	-