Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	87.90	89.02	87.90	89.02	89.02	1.81%	210
Feb 19, 2026	88.10	88.20	87.44	87.44	87.44	-2.52%	330
Feb 18, 2026	85.70	89.70	85.70	89.70	89.70	6.89%	77
Feb 17, 2026	83.92	83.92	83.92	83.92	83.92	-1.96%	-
Feb 16, 2026	85.54	85.60	85.54	85.60	85.60	1.21%	300
Feb 13, 2026	80.50	84.58	80.50	84.58	84.58	5.59%	30
Feb 12, 2026	83.98	84.90	80.10	80.10	80.10	-5.76%	415
Feb 11, 2026	86.72	86.72	85.00	85.00	85.00	-9.56%	500
Feb 10, 2026	92.62	93.98	92.62	93.98	93.98	5.67%	82
Feb 9, 2026	90.88	90.88	88.94	88.94	88.94	-1.20%	4,055
Feb 6, 2026	81.00	90.02	81.00	90.02	90.02	6.79%	200
Feb 5, 2026	85.00	85.00	84.30	84.30	84.30	4.07%	130
Feb 4, 2026	82.04	83.64	81.00	81.00	81.00	-0.91%	1,154
Feb 3, 2026	80.22	88.50	79.82	81.74	81.74	-22.15%	868
Feb 2, 2026	90.98	107.00	90.98	105.00	105.00	8.49%	373
Jan 30, 2026	104.50	104.50	96.78	96.78	96.78	-3.56%	265
Jan 29, 2026	103.40	104.05	100.35	100.35	100.35	-3.04%	2,360
Jan 28, 2026	99.22	103.50	97.10	103.50	103.50	5.10%	264
Jan 27, 2026	97.26	98.48	97.26	98.48	98.48	2.20%	120
Jan 26, 2026	95.66	97.00	95.66	96.36	96.36	-3.69%	55
Jan 23, 2026	105.95	105.95	100.05	100.05	100.05	-6.06%	391
Jan 22, 2026	110.25	114.95	106.50	106.50	106.50	1.19%	3,182
Jan 21, 2026	93.50	111.30	93.50	105.25	105.25	11.05%	2,676
Jan 20, 2026	89.32	95.20	87.40	94.78	94.78	4.54%	1,305
Jan 19, 2026	91.38	91.38	90.66	90.66	90.66	-2.52%	115
Jan 16, 2026	89.08	93.00	89.08	93.00	93.00	7.19%	50
Jan 15, 2026	86.76	86.76	86.76	86.76	86.76	6.12%	-
Jan 14, 2026	81.76	81.76	81.76	81.76	81.76	3.39%	-
Jan 13, 2026	79.08	79.08	79.08	79.08	79.08	-0.18%	-
Jan 12, 2026	78.90	79.22	78.90	79.22	79.22	-0.58%	135
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