Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	78.16	79.68	78.16	79.68	79.68	4.10%	10
Jan 8, 2026	77.52	77.52	76.54	76.54	76.54	-1.52%	40
Jan 7, 2026	82.26	82.26	77.72	77.72	77.72	-3.55%	12
Jan 6, 2026	82.80	82.80	80.00	80.58	80.58	-6.84%	258
Jan 5, 2026	86.50	86.50	86.50	86.50	86.50	7.61%	-
Jan 2, 2026	79.26	80.38	79.26	80.38	80.38	1.64%	186
Dec 30, 2025	79.08	79.08	79.08	79.08	79.08	-0.28%	-
Dec 29, 2025	79.30	79.30	79.30	79.30	79.30	-0.43%	-
Dec 23, 2025	80.28	80.28	79.64	79.64	79.64	-3.07%	18
Dec 22, 2025	82.16	82.16	82.16	82.16	82.16	5.58%	-
Dec 19, 2025	77.82	77.82	77.82	77.82	77.82	-0.69%	-
Dec 18, 2025	78.36	78.36	78.36	78.36	78.36	-2.54%	-
Dec 17, 2025	80.40	80.40	80.40	80.40	80.40	2.06%	-
Dec 16, 2025	78.78	78.78	78.78	78.78	78.78	-2.72%	-
Dec 15, 2025	79.36	80.98	79.36	80.98	80.98	1.28%	25
Dec 12, 2025	89.64	89.64	79.96	79.96	79.96	-10.86%	17
Dec 11, 2025	89.16	89.84	89.16	89.70	89.70	0.18%	31
Dec 10, 2025	89.06	90.42	88.90	89.54	89.54	0.97%	3,561
Dec 9, 2025	88.84	88.84	88.68	88.68	88.68	-0.25%	25
Dec 8, 2025	86.86	88.90	86.86	88.90	88.90	4.71%	12
Dec 5, 2025	84.90	84.90	84.90	84.90	84.90	1.56%	-
Dec 4, 2025	83.60	83.60	83.60	83.60	83.60	0.31%	-
Dec 3, 2025	83.28	83.34	83.28	83.34	83.34	-2.23%	57
Dec 2, 2025	80.54	85.24	80.54	85.24	85.24	5.89%	25
Dec 1, 2025	80.50	80.50	80.50	80.50	80.50	-0.49%	-
Nov 28, 2025	80.90	80.90	80.90	80.90	80.90	-1.34%	-
Nov 27, 2025	82.32	82.32	81.36	82.00	82.00	2.83%	866
Nov 26, 2025	79.74	79.74	79.74	79.74	79.74	2.18%	1
Nov 25, 2025	79.70	79.70	78.04	78.04	78.04	2.12%	10
Nov 24, 2025	76.42	76.42	76.42	76.42	76.42	2.55%	80
Nov 21, 2025	75.22	75.22	74.52	74.52	74.52	-0.64%	12
Nov 20, 2025	81.02	81.98	75.00	75.00	75.00	-3.38%	1,112
Nov 19, 2025	75.98	79.46	75.98	77.62	77.62	1.09%	100
Nov 18, 2025	76.22	76.78	76.22	76.78	76.78	-4.02%	55
Nov 17, 2025	82.18	82.18	80.00	80.00	80.00	-1.89%	64
Nov 14, 2025	78.56	81.54	74.78	81.54	81.54	4.40%	359
Nov 13, 2025	88.20	88.20	78.10	78.10	78.10	-12.13%	352
Nov 12, 2025	90.94	90.94	88.88	88.88	88.88	-6.17%	135
Nov 11, 2025	95.02	95.88	94.72	94.72	94.72	-3.72%	67
Nov 10, 2025	95.62	98.38	95.62	98.38	98.38	8.66%	918
Nov 7, 2025	92.08	92.08	90.54	90.54	90.54	-3.89%	86
Nov 6, 2025	93.48	94.20	93.48	94.20	94.20	7.80%	348
Nov 5, 2025	86.04	87.38	86.04	87.38	87.38	-1.73%	150
Nov 4, 2025	90.02	90.02	88.42	88.92	88.92	-2.50%	394
Nov 3, 2025	89.72	91.20	89.72	91.20	91.20	-0.28%	62
Oct 31, 2025	93.90	93.90	91.46	91.46	91.46	-2.62%	45
Oct 30, 2025	96.20	96.20	93.92	93.92	93.92	-2.98%	175
Oct 29, 2025	89.16	96.80	89.16	96.80	96.80	15.65%	185
Oct 28, 2025	76.84	83.70	76.52	83.70	83.70	-8.66%	1,031
Oct 27, 2025	92.72	97.96	91.64	91.64	91.64	-0.48%	1,025