Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	48.38	51.00	48.26	50.94	50.94	3.20%	942,503
Apr 24, 2025	46.86	49.78	46.08	49.36	49.36	7.44%	1,502,522
Apr 23, 2025	46.97	48.12	45.88	45.94	45.94	3.75%	1,308,695
Apr 22, 2025	44.74	45.00	43.78	44.28	44.28	0.52%	860,081
Apr 21, 2025	44.74	45.52	43.21	44.05	44.05	-3.65%	592,505
Apr 17, 2025	46.24	46.39	44.82	45.72	45.72	-0.44%	739,113
Apr 16, 2025	45.41	46.52	44.56	45.92	45.92	-3.27%	1,084,827
Apr 15, 2025	47.32	48.33	47.22	47.47	47.47	0.49%	591,385
Apr 14, 2025	48.85	49.24	45.86	47.24	47.24	0.43%	879,174
Apr 11, 2025	45.81	47.41	44.81	47.04	47.04	1.73%	992,130
Apr 10, 2025	49.18	49.42	44.86	46.24	46.24	-11.57%	1,506,658
Apr 9, 2025	42.91	52.71	42.18	52.29	52.29	21.90%	1,838,994
Apr 8, 2025	46.81	47.34	41.43	42.90	42.90	-4.17%	1,544,127
Apr 7, 2025	40.51	47.88	40.12	44.76	44.76	3.79%	1,768,215
Apr 4, 2025	43.39	44.49	40.86	43.13	43.13	-6.55%	1,796,425
Apr 3, 2025	49.08	49.55	45.52	46.15	46.15	-12.40%	1,792,393
Apr 2, 2025	51.17	53.82	51.11	52.68	52.68	0.75%	973,949
Apr 1, 2025	51.35	52.41	50.18	52.29	52.29	0.99%	976,514
Mar 31, 2025	52.10	52.13	50.01	51.78	51.78	-3.58%	1,020,712
Mar 28, 2025	54.88	55.80	53.05	53.70	53.70	-3.14%	975,954
Mar 27, 2025	55.83	56.47	54.46	55.44	55.44	-2.12%	506,549
Mar 26, 2025	58.68	59.02	55.70	56.64	56.64	-3.90%	712,465
Mar 25, 2025	59.06	59.48	57.89	58.94	58.94	0.12%	695,830
Mar 24, 2025	58.10	59.80	58.10	58.87	58.87	3.79%	680,217
Mar 21, 2025	56.47	56.96	55.10	56.72	56.72	-0.18%	1,223,144
Mar 20, 2025	55.49	57.57	55.43	56.82	56.82	-0.25%	741,668
Mar 19, 2025	54.43	57.31	53.85	56.96	56.96	4.84%	845,523
Mar 18, 2025	54.16	54.81	53.35	54.33	54.33	-0.33%	550,907
Mar 17, 2025	54.15	55.52	53.94	54.51	54.51	0.15%	554,300
Mar 14, 2025	53.27	54.57	52.53	54.43	54.43	4.77%	678,007
Mar 13, 2025	52.61	53.81	51.55	51.95	51.95	-1.14%	670,251
Mar 12, 2025	52.99	54.17	52.04	52.55	52.55	1.94%	940,966
Mar 11, 2025	51.82	53.07	50.62	51.55	51.55	-0.83%	1,101,623
Mar 10, 2025	53.42	53.57	51.12	51.98	51.98	-5.28%	1,246,396
Mar 7, 2025	52.69	55.16	52.16	54.88	54.88	4.37%	1,004,198
Mar 6, 2025	52.26	53.92	51.44	52.58	52.58	-2.54%	794,443
Mar 5, 2025	53.60	54.11	52.23	53.95	53.95	1.22%	564,321
Mar 4, 2025	52.21	54.78	50.92	53.30	53.30	0.81%	841,257
Mar 3, 2025	56.44	56.57	52.44	52.87	52.87	-5.40%	724,868
Feb 28, 2025	53.47	55.94	52.62	55.89	55.89	3.67%	1,431,308
Feb 27, 2025	59.11	59.48	53.69	53.91	53.91	-7.94%	1,003,273
Feb 26, 2025	58.60	59.21	57.92	58.56	58.56	1.97%	727,992
Feb 25, 2025	60.25	60.37	57.22	57.43	57.43	-4.54%	1,184,536
Feb 24, 2025	62.96	63.23	60.06	60.16	60.16	-4.10%	833,558
Feb 21, 2025	65.74	65.74	62.28	62.73	62.73	-3.42%	834,943
Feb 20, 2025	66.16	66.92	64.33	64.95	64.95	-2.08%	672,525
Feb 19, 2025	68.14	68.66	65.93	66.33	66.33	-3.29%	1,390,638
Feb 18, 2025	63.86	68.67	63.71	68.59	68.59	8.94%	1,691,579
Feb 14, 2025	62.87	63.07	61.59	62.96	62.96	0.58%	872,735
Feb 13, 2025	63.07	63.71	61.69	62.60	62.60	-0.75%	999,215