Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	74.02	74.02	74.02	74.02	74.02	-7.10%	-
Nov 20, 2025	79.68	79.68	79.68	79.68	79.68	2.21%	-
Nov 19, 2025	77.96	77.96	77.96	77.96	77.96	2.36%	-
Nov 18, 2025	76.16	76.16	76.16	76.16	76.16	-5.30%	-
Nov 17, 2025	86.12	86.12	83.70	80.42	80.42	-2.12%	40
Nov 14, 2025	82.16	82.16	82.16	82.16	82.16	0.44%	-
Nov 13, 2025	81.80	81.80	81.80	81.80	81.80	-8.83%	-
Nov 12, 2025	89.72	89.72	89.72	89.72	89.72	-0.27%	-
Nov 11, 2025	89.96	89.96	89.96	89.96	89.96	-6.00%	-
Nov 10, 2025	95.70	95.70	95.70	95.70	95.70	8.73%	-
Nov 7, 2025	96.94	96.94	89.78	88.02	88.02	-2.72%	106
Nov 6, 2025	99.08	99.08	95.00	90.48	90.48	-1.09%	40
Nov 5, 2025	91.48	91.48	91.48	91.48	91.48	2.97%	-
Nov 4, 2025	86.86	86.86	86.86	88.84	88.84	-1.55%	80
Nov 3, 2025	90.24	90.24	90.24	90.24	90.24	-0.24%	-
Oct 31, 2025	91.48	91.48	91.48	90.46	90.46	-5.38%	200
Oct 30, 2025	95.60	95.60	95.60	95.60	95.60	1.64%	-
Oct 29, 2025	90.00	95.40	90.00	94.06	94.06	4.98%	90
Oct 28, 2025	80.50	91.60	80.50	89.60	89.60	-7.21%	102
Oct 27, 2025	97.24	97.24	97.24	96.56	96.56	5.07%	6
Oct 24, 2025	91.90	91.90	91.90	91.90	91.90	9.54%	-
Oct 23, 2025	83.90	83.90	83.90	83.90	83.90	4.67%	-
Oct 22, 2025	80.16	80.16	80.16	80.16	80.16	-4.87%	-
Oct 21, 2025	84.26	84.26	84.26	84.26	84.26	-1.06%	-
Oct 20, 2025	85.16	85.16	85.16	85.16	85.16	2.88%	-
Oct 17, 2025	82.78	82.78	82.78	82.78	82.78	-3.41%	-
Oct 16, 2025	85.70	85.70	85.70	85.70	85.70	2.37%	-
Oct 15, 2025	83.72	83.72	83.72	83.72	83.72	1.70%	-
Oct 14, 2025	81.40	81.40	81.40	82.32	82.32	-0.44%	19
Oct 13, 2025	80.10	80.10	76.90	82.68	82.68	3.17%	255
Oct 10, 2025	80.14	80.14	80.14	80.14	80.14	-5.11%	-
Oct 9, 2025	84.46	84.46	84.46	84.46	84.46	-0.54%	-
Oct 8, 2025	84.92	84.92	84.92	84.92	84.92	0.64%	-
Oct 7, 2025	84.38	84.38	84.38	84.38	84.38	-3.63%	-
Oct 6, 2025	86.74	86.74	86.74	87.56	87.56	1.67%	2
Oct 3, 2025	86.12	86.12	86.12	86.12	86.12	-2.47%	-
Oct 2, 2025	87.56	87.56	87.56	88.30	88.30	-1.27%	160
Oct 1, 2025	89.44	89.44	89.44	89.44	89.44	0.70%	-
Sep 30, 2025	88.82	88.82	88.82	88.82	88.82	0.73%	-
Sep 29, 2025	88.18	88.18	88.18	88.18	88.18	1.66%	-
Sep 26, 2025	86.74	86.74	86.74	86.74	86.74	1.90%	-
Sep 25, 2025	84.70	85.20	84.70	85.12	85.12	-1.18%	59
Sep 24, 2025	87.78	87.78	87.78	86.14	86.14	-2.49%	120
Sep 23, 2025	88.34	88.34	88.34	88.34	88.34	-1.58%	-
Sep 22, 2025	86.58	86.58	86.58	89.76	89.76	2.33%	25
Sep 19, 2025	87.72	87.72	87.72	87.72	87.72	1.29%	-
Sep 18, 2025	86.60	86.60	86.60	86.60	86.60	5.95%	-
Sep 17, 2025	81.74	81.74	81.74	81.74	81.74	0.42%	-
Sep 16, 2025	82.44	82.44	81.98	81.40	81.40	-2.40%	3
Sep 15, 2025	83.10	83.10	83.10	83.40	83.40	12.86%	18