Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	103.91	108.00	96.58	99.12	99.12	-8.59%	5,390
Feb 10, 2026	109.31	114.99	105.56	108.44	108.44	-3.07%	1,047
Feb 9, 2026	109.52	111.87	105.00	111.87	111.87	4.61%	3,696
Feb 6, 2026	92.33	108.17	92.33	106.94	106.94	8.34%	4,291
Feb 5, 2026	100.75	101.46	95.80	98.71	98.71	-0.03%	1,721
Feb 4, 2026	98.50	100.78	94.95	98.74	98.74	2.54%	2,839
Feb 3, 2026	97.00	111.58	91.84	96.29	96.29	-23.81%	20,235
Feb 2, 2026	108.01	128.23	108.00	126.38	126.38	7.39%	9,443
Jan 30, 2026	118.92	128.80	115.74	117.68	117.68	-1.53%	6,883
Jan 29, 2026	124.00	126.55	114.93	119.51	119.51	-3.13%	2,146
Jan 28, 2026	119.43	123.37	115.63	123.37	123.37	3.66%	2,669
Jan 27, 2026	117.80	119.05	115.75	119.02	119.02	4.40%	2,733
Jan 26, 2026	112.02	118.39	112.00	114.00	114.00	-0.45%	3,014
Jan 23, 2026	125.00	125.00	113.54	114.52	114.52	-7.78%	4,754
Jan 22, 2026	131.00	136.00	122.36	124.18	124.18	0.80%	6,279
Jan 21, 2026	111.20	131.01	111.20	123.20	123.20	9.87%	15,454
Jan 20, 2026	108.20	113.79	101.98	112.13	112.13	5.01%	4,373
Jan 16, 2026	105.52	107.83	104.27	106.78	106.78	-0.21%	396
Jan 15, 2026	100.00	107.96	100.00	107.00	107.00	8.95%	2,329
Jan 14, 2026	95.48	101.06	95.01	98.21	98.21	1.84%	1,519
Jan 13, 2026	95.52	97.24	93.30	96.44	96.44	4.02%	4,001
Jan 12, 2026	93.00	94.22	91.50	92.71	92.71	-0.76%	486
Jan 9, 2026	92.16	95.15	91.05	93.42	93.42	4.44%	671
Jan 8, 2026	91.39	91.61	88.66	89.45	89.45	-1.07%	732
Jan 7, 2026	96.39	96.47	90.42	90.42	90.42	-7.57%	2,803
Jan 6, 2026	99.49	99.49	93.54	97.83	97.83	-0.13%	1,911
Jan 5, 2026	106.00	106.00	97.18	97.95	97.95	-0.42%	2,120
Jan 2, 2026	94.60	99.22	93.50	98.36	98.36	5.98%	1,294
Dec 31, 2025	94.74	95.50	92.45	92.81	92.81	-2.19%	152
Dec 30, 2025	94.34	96.20	93.72	94.89	94.89	2.63%	741
Dec 29, 2025	92.93	93.77	92.20	92.45	92.45	-1.58%	269
Dec 24, 2025	94.19	94.69	93.56	93.94	93.94	-0.28%	33
Dec 23, 2025	95.29	95.29	93.98	94.20	94.20	-0.89%	108
Dec 22, 2025	98.83	98.94	95.05	95.05	95.05	-1.54%	1,091
Dec 19, 2025	92.15	97.37	92.00	96.54	96.54	5.04%	1,113
Dec 18, 2025	95.50	95.50	90.20	91.90	91.90	-0.16%	1,058
Dec 17, 2025	95.50	97.94	91.57	92.05	92.05	-1.98%	4,224
Dec 16, 2025	92.70	96.03	92.70	93.91	93.91	-0.76%	5,987
Dec 15, 2025	95.79	97.31	93.75	94.63	94.63	-1.29%	262
Dec 12, 2025	104.00	105.19	95.81	95.86	95.86	-9.14%	2,651
Dec 11, 2025	104.70	107.00	101.61	105.50	105.50	0.87%	2,610
Dec 10, 2025	103.62	106.57	103.62	104.59	104.59	0.01%	2,341
Dec 9, 2025	102.63	104.88	102.12	104.58	104.58	0.80%	919
Dec 8, 2025	102.50	104.43	102.01	103.75	103.75	0.62%	853
Dec 5, 2025	99.99	103.64	99.67	103.11	103.11	4.03%	786
Dec 4, 2025	97.09	99.46	96.51	99.11	99.11	1.89%	577
Dec 3, 2025	95.71	97.50	94.04	97.28	97.28	0.29%	2,872
Dec 2, 2025	95.92	99.71	95.00	96.99	96.99	2.47%	3,423
Dec 1, 2025	93.64	94.90	92.07	94.65	94.65	-0.34%	616
Nov 28, 2025	95.42	95.50	94.27	94.97	94.97	0.41%	429