Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 29, 2025	78.84	78.84	78.84	78.84	78.84	-1.87%	-
Dec 23, 2025	80.34	80.34	80.34	80.34	80.34	-1.76%	-
Dec 22, 2025	81.78	81.78	81.78	81.78	81.78	0.10%	-
Dec 19, 2025	81.70	81.70	81.70	81.70	81.70	-0.78%	-
Dec 18, 2025	77.84	77.84	77.84	82.34	82.34	3.89%	50
Dec 17, 2025	82.76	82.76	82.76	79.26	79.26	3.28%	3
Dec 16, 2025	76.74	76.74	76.74	76.74	76.74	-5.17%	-
Dec 15, 2025	80.92	80.92	80.92	80.92	80.92	-3.64%	-
Dec 12, 2025	85.58	85.58	85.58	83.98	83.98	-4.46%	4
Dec 11, 2025	87.90	87.90	87.90	87.90	87.90	-3.17%	-
Dec 10, 2025	90.78	90.78	90.78	90.78	90.78	1.66%	-
Dec 9, 2025	84.94	88.20	84.94	89.30	89.30	-0.42%	100
Dec 8, 2025	87.12	87.12	87.12	89.68	89.68	2.82%	1
Dec 5, 2025	87.22	87.22	87.22	87.22	87.22	2.83%	-
Dec 4, 2025	84.82	84.82	84.82	84.82	84.82	2.49%	-
Dec 3, 2025	82.76	82.76	82.76	82.76	82.76	-1.03%	-
Dec 2, 2025	83.30	83.30	83.30	83.62	83.62	3.46%	1
Dec 1, 2025	83.90	83.90	83.90	80.82	80.82	-0.91%	50
Nov 28, 2025	81.56	81.56	81.56	81.56	81.56	0.17%	-
Nov 27, 2025	81.42	81.42	81.42	81.42	81.42	0.52%	-