Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	105.52	108.39	104.20	107.99	107.99	4.77%	1,784,298
Jan 15, 2026	103.77	108.22	102.64	103.07	103.07	2.43%	2,548,607
Jan 14, 2026	95.48	101.19	95.45	100.62	100.62	5.38%	2,015,643
Jan 13, 2026	93.63	97.39	93.30	95.48	95.48	2.78%	974,369
Jan 12, 2026	91.77	93.94	91.51	92.90	92.90	-0.51%	951,296
Jan 9, 2026	92.16	95.35	91.19	93.38	93.38	2.23%	1,744,756
Jan 8, 2026	91.39	91.53	88.50	91.34	91.34	-0.34%	1,928,546
Jan 7, 2026	95.80	96.47	90.08	91.65	91.65	-5.52%	1,996,377
Jan 6, 2026	98.12	98.99	93.41	97.00	97.00	-0.51%	1,961,145
Jan 5, 2026	102.19	102.69	97.03	97.50	97.50	-1.79%	1,890,013
Jan 2, 2026	95.42	100.68	95.21	99.28	99.28	8.04%	1,564,819
Dec 31, 2025	94.74	94.75	91.85	91.89	91.89	-2.96%	733,013
Dec 30, 2025	94.34	96.33	93.49	94.69	94.69	1.20%	814,210
Dec 29, 2025	92.93	94.12	92.13	93.57	93.57	-0.57%	649,269
Dec 26, 2025	94.88	95.00	93.32	94.11	94.11	-0.39%	467,468
Dec 24, 2025	94.05	94.63	93.70	94.48	94.48	0.31%	342,887
Dec 23, 2025	94.25	95.23	93.50	94.19	94.19	-1.12%	697,200
Dec 22, 2025	98.95	99.00	94.56	95.26	95.26	-1.18%	1,078,172
Dec 19, 2025	92.35	97.51	92.15	96.40	96.40	5.36%	3,056,064
Dec 18, 2025	95.17	96.32	90.15	91.49	91.49	0.97%	2,005,659
Dec 17, 2025	95.16	98.26	90.10	90.61	90.61	-4.31%	1,346,406
Dec 16, 2025	94.88	97.17	93.20	94.69	94.69	-0.80%	1,138,782
Dec 15, 2025	95.37	97.71	93.74	95.45	95.45	1.29%	1,281,668
Dec 12, 2025	104.70	105.00	92.88	94.23	94.23	-11.11%	2,549,072
Dec 11, 2025	105.44	106.57	101.49	106.01	106.01	-0.78%	1,087,881
Dec 10, 2025	104.49	107.66	102.75	106.84	106.84	2.03%	1,255,484
Dec 9, 2025	102.63	105.38	102.09	104.71	104.71	0.61%	926,075
Dec 8, 2025	102.09	104.59	101.84	104.07	104.07	2.43%	1,182,626
Dec 5, 2025	100.00	103.76	99.41	101.60	101.60	2.82%	1,342,438
Dec 4, 2025	97.46	99.85	96.56	98.81	98.81	0.80%	986,139
Dec 3, 2025	95.88	98.51	93.72	98.03	98.03	1.89%	1,337,218
Dec 2, 2025	95.92	99.76	95.71	96.21	96.21	2.14%	1,106,836
Dec 1, 2025	93.41	95.22	92.03	94.19	94.19	-1.44%	990,144
Nov 28, 2025	94.93	95.62	94.11	95.57	95.57	0.74%	674,849
Nov 26, 2025	93.74	96.26	92.11	94.87	94.87	2.62%	1,245,327
Nov 25, 2025	91.09	92.59	88.30	92.45	92.45	-0.32%	1,169,966
Nov 24, 2025	89.59	93.62	89.00	92.75	92.75	5.22%	2,023,853
Nov 21, 2025	87.25	89.84	82.51	88.15	88.15	1.00%	2,220,029
Nov 20, 2025	95.02	96.00	85.56	87.28	87.28	-3.26%	3,481,940
Nov 19, 2025	88.25	92.29	88.10	90.22	90.22	2.87%	1,333,434
Nov 18, 2025	89.30	90.39	87.10	87.70	87.70	-3.76%	1,728,426
Nov 17, 2025	94.04	95.60	89.05	91.13	91.13	-4.33%	1,846,308
Nov 14, 2025	87.88	96.50	87.62	95.25	95.25	3.12%	1,418,997
Nov 13, 2025	100.75	100.98	90.40	92.37	92.37	-9.63%	2,842,721
Nov 12, 2025	107.45	107.50	101.54	102.21	102.21	-2.59%	1,772,462
Nov 11, 2025	109.51	109.64	103.00	104.93	104.93	-5.12%	1,498,926
Nov 10, 2025	111.24	114.37	109.69	110.60	110.60	2.72%	1,630,032
Nov 7, 2025	103.24	107.76	100.66	107.67	107.67	1.11%	1,720,780
Nov 6, 2025	108.24	109.54	103.44	106.49	106.49	-1.95%	2,199,969
Nov 5, 2025	102.05	110.26	102.05	108.61	108.61	8.26%	2,124,889