Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	98.15	101.45	96.66	99.66	99.66	-2.46%	1,420,332
Feb 26, 2026	101.50	103.28	98.79	102.17	102.17	1.07%	1,533,566
Feb 25, 2026	100.41	101.87	99.10	101.09	101.09	2.56%	1,028,574
Feb 24, 2026	97.09	101.43	95.80	98.57	98.57	3.46%	1,458,331
Feb 23, 2026	101.53	102.20	94.11	95.27	95.27	-7.18%	1,925,019
Feb 20, 2026	103.34	106.78	102.20	102.64	102.64	-1.43%	1,647,173
Feb 19, 2026	102.33	104.41	101.53	104.13	104.13	-0.20%	1,734,517
Feb 18, 2026	102.39	106.14	101.73	104.34	104.34	2.34%	1,630,589
Feb 17, 2026	98.25	103.40	97.39	101.95	101.95	-	1,480,584
Feb 13, 2026	95.87	102.57	95.76	101.95	101.95	6.42%	1,477,623
Feb 12, 2026	100.49	102.00	94.30	95.80	95.80	-3.60%	2,215,971
Feb 11, 2026	107.45	107.58	96.38	99.38	99.38	-7.11%	3,401,398
Feb 10, 2026	110.84	111.54	106.02	106.99	106.99	-3.54%	1,589,448
Feb 9, 2026	106.44	112.66	106.44	110.92	110.92	3.57%	2,280,424
Feb 6, 2026	99.95	108.22	98.50	107.10	107.10	9.17%	3,525,246
Feb 5, 2026	95.80	102.12	95.80	98.10	98.10	-2.72%	3,176,492
Feb 4, 2026	95.16	102.24	94.63	100.85	100.85	2.43%	6,972,246
Feb 3, 2026	108.35	112.94	91.74	98.45	98.45	-13.42%	12,599,640
Feb 2, 2026	111.38	128.23	110.76	113.71	113.71	-0.11%	6,884,458
Jan 30, 2026	125.87	127.03	112.84	113.83	113.83	-6.39%	3,201,453
Jan 29, 2026	123.84	125.71	114.71	121.60	121.60	-2.28%	2,633,718
Jan 28, 2026	117.74	125.20	115.50	124.44	124.44	7.54%	2,803,457
Jan 27, 2026	116.63	119.31	115.33	115.71	115.71	1.33%	1,808,079
Jan 26, 2026	115.00	118.42	112.68	114.19	114.19	-0.97%	1,980,228
Jan 23, 2026	123.23	123.50	113.13	115.31	115.31	-7.58%	2,901,042
Jan 22, 2026	133.00	135.75	122.28	124.77	124.77	-0.92%	3,914,082
Jan 21, 2026	120.81	131.12	120.00	125.93	125.93	14.38%	5,947,591
Jan 20, 2026	106.38	114.06	106.00	110.10	110.10	1.95%	2,841,242
Jan 16, 2026	105.52	108.39	104.20	107.99	107.99	4.77%	1,796,917
Jan 15, 2026	103.77	108.22	102.64	103.07	103.07	2.43%	2,559,350
Jan 14, 2026	95.48	101.19	95.45	100.62	100.62	5.38%	2,020,605
Jan 13, 2026	93.63	97.39	93.30	95.48	95.48	2.78%	975,480
Jan 12, 2026	91.77	93.94	91.51	92.90	92.90	-0.51%	952,928
Jan 9, 2026	92.16	95.35	91.19	93.38	93.38	2.23%	1,746,376
Jan 8, 2026	91.39	91.53	88.50	91.34	91.34	-0.34%	1,930,626
Jan 7, 2026	95.80	96.47	90.08	91.65	91.65	-5.52%	2,001,744
Jan 6, 2026	98.12	98.99	93.41	97.00	97.00	-0.51%	1,985,652
Jan 5, 2026	102.19	102.69	97.03	97.50	97.50	-1.79%	1,892,127
Jan 2, 2026	95.42	100.68	95.21	99.28	99.28	8.04%	1,598,156
Dec 31, 2025	94.74	94.75	91.85	91.89	91.89	-2.96%	739,514
Dec 30, 2025	94.34	96.33	93.49	94.69	94.69	1.20%	830,644
Dec 29, 2025	92.93	94.12	92.13	93.57	93.57	-0.57%	672,110
Dec 26, 2025	94.88	95.00	93.32	94.11	94.11	-0.39%	479,121
Dec 24, 2025	94.05	94.63	93.70	94.48	94.48	0.31%	342,986
Dec 23, 2025	94.25	95.23	93.50	94.19	94.19	-1.12%	747,723
Dec 22, 2025	98.95	99.00	94.56	95.26	95.26	-1.18%	1,127,008
Dec 19, 2025	92.35	97.51	92.15	96.40	96.40	5.36%	3,087,319
Dec 18, 2025	95.17	96.32	90.15	91.49	91.49	0.97%	2,089,348
Dec 17, 2025	95.16	98.26	90.10	90.61	90.61	-4.31%	1,952,890
Dec 16, 2025	94.88	97.17	93.20	94.69	94.69	-0.80%	1,141,678