Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
107.48
-0.27 (-0.25%)
Oct 31, 2025, 10:10 AM EDT - Market open
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 110.00 | 110.55 | 108.68 | 108.60 | - | 0.79% | 141,153 |
| Oct 30, 2025 | 109.36 | 111.16 | 106.35 | 107.75 | 107.75 | -3.24% | 1,763,723 |
| Oct 29, 2025 | 105.19 | 113.24 | 104.97 | 111.36 | 111.36 | 7.37% | 3,230,958 |
| Oct 28, 2025 | 96.81 | 107.81 | 95.25 | 103.72 | 103.72 | -8.71% | 5,606,219 |
| Oct 27, 2025 | 109.35 | 114.55 | 109.00 | 113.61 | 113.61 | 7.77% | 4,871,763 |
| Oct 24, 2025 | 103.79 | 108.32 | 103.15 | 105.42 | 105.42 | 3.75% | 2,346,581 |
| Oct 23, 2025 | 94.00 | 102.22 | 94.00 | 101.61 | 101.61 | 7.58% | 2,621,835 |
| Oct 22, 2025 | 96.53 | 97.30 | 92.01 | 94.45 | 94.45 | -3.14% | 1,731,912 |
| Oct 21, 2025 | 97.58 | 97.99 | 96.13 | 97.51 | 97.51 | -0.27% | 981,372 |
| Oct 20, 2025 | 98.05 | 99.94 | 97.22 | 97.77 | 97.77 | 1.57% | 1,140,492 |
| Oct 17, 2025 | 96.24 | 98.15 | 94.91 | 96.26 | 96.26 | -1.93% | 950,346 |
| Oct 16, 2025 | 97.77 | 101.00 | 96.32 | 98.15 | 98.15 | 0.96% | 1,908,634 |
| Oct 15, 2025 | 96.90 | 98.03 | 95.37 | 97.22 | 97.22 | 2.50% | 1,521,653 |
| Oct 14, 2025 | 93.46 | 97.08 | 93.00 | 94.85 | 94.85 | -2.23% | 1,592,209 |
| Oct 13, 2025 | 95.60 | 97.59 | 92.88 | 97.01 | 97.01 | 8.31% | 2,089,975 |
| Oct 10, 2025 | 96.66 | 97.44 | 89.35 | 89.57 | 89.57 | -9.27% | 3,283,175 |
| Oct 9, 2025 | 98.70 | 100.22 | 96.27 | 98.72 | 98.72 | -0.71% | 1,423,946 |
| Oct 8, 2025 | 96.64 | 100.12 | 95.55 | 99.43 | 99.43 | 2.67% | 1,455,620 |
| Oct 7, 2025 | 101.18 | 102.20 | 95.93 | 96.84 | 96.84 | -4.12% | 1,756,831 |
| Oct 6, 2025 | 100.91 | 104.12 | 100.53 | 101.00 | 101.00 | 1.01% | 2,461,131 |
| Oct 3, 2025 | 104.89 | 105.00 | 97.88 | 99.99 | 99.99 | -3.59% | 2,061,370 |
| Oct 2, 2025 | 104.73 | 105.58 | 102.65 | 103.71 | 103.71 | 0.55% | 2,141,447 |
| Oct 1, 2025 | 101.99 | 105.08 | 101.30 | 103.14 | 103.14 | -1.02% | 2,222,927 |
| Sep 30, 2025 | 103.99 | 106.61 | 102.50 | 104.20 | 104.20 | 0.20% | 1,555,176 |
| Sep 29, 2025 | 106.04 | 107.00 | 103.72 | 103.99 | 103.99 | 1.34% | 1,610,998 |
| Sep 26, 2025 | 100.10 | 102.97 | 99.16 | 102.62 | 102.62 | 1.85% | 1,421,650 |
| Sep 25, 2025 | 96.49 | 101.15 | 95.04 | 100.76 | 100.76 | 0.03% | 2,072,891 |
| Sep 24, 2025 | 102.60 | 102.73 | 97.76 | 100.73 | 100.73 | -1.84% | 2,268,023 |
| Sep 23, 2025 | 107.21 | 109.15 | 100.31 | 102.62 | 102.62 | -4.04% | 3,773,907 |
| Sep 22, 2025 | 102.35 | 108.61 | 102.29 | 106.94 | 106.94 | 4.48% | 2,665,522 |
| Sep 19, 2025 | 107.45 | 107.67 | 101.20 | 102.35 | 102.35 | -4.68% | 9,564,912 |
| Sep 18, 2025 | 101.48 | 107.48 | 99.70 | 107.38 | 107.38 | 10.11% | 4,157,497 |
| Sep 17, 2025 | 98.01 | 99.90 | 94.75 | 97.52 | 97.52 | 0.48% | 2,425,539 |
| Sep 16, 2025 | 94.96 | 98.85 | 94.50 | 97.05 | 97.05 | 2.29% | 2,973,908 |
| Sep 15, 2025 | 88.13 | 100.73 | 88.13 | 94.88 | 94.88 | 10.29% | 5,403,865 |
| Sep 12, 2025 | 88.20 | 88.29 | 85.61 | 86.03 | 86.03 | -2.88% | 2,246,000 |
| Sep 11, 2025 | 77.85 | 89.98 | 77.85 | 88.58 | 88.58 | 14.87% | 4,971,162 |
| Sep 10, 2025 | 75.45 | 77.60 | 75.02 | 77.11 | 77.11 | 3.43% | 1,385,925 |
| Sep 9, 2025 | 73.13 | 75.49 | 72.50 | 74.55 | 74.55 | 1.73% | 1,171,272 |
| Sep 8, 2025 | 75.96 | 76.96 | 72.45 | 73.28 | 73.28 | -2.05% | 1,803,925 |
| Sep 5, 2025 | 76.93 | 78.47 | 74.60 | 74.81 | 74.81 | -0.78% | 1,354,469 |
| Sep 4, 2025 | 73.49 | 75.52 | 73.10 | 75.40 | 75.40 | 2.35% | 1,078,863 |
| Sep 3, 2025 | 73.52 | 74.87 | 72.68 | 73.67 | 73.67 | 0.25% | 1,026,127 |
| Sep 2, 2025 | 71.72 | 73.90 | 70.90 | 73.49 | 73.49 | -0.39% | 1,387,562 |
| Aug 29, 2025 | 80.21 | 80.79 | 73.07 | 73.77 | 73.77 | -9.03% | 2,313,807 |
| Aug 28, 2025 | 77.85 | 81.89 | 76.49 | 81.09 | 81.09 | 8.05% | 2,271,296 |
| Aug 27, 2025 | 74.33 | 76.19 | 74.18 | 75.05 | 75.05 | 0.03% | 1,041,272 |
| Aug 26, 2025 | 73.89 | 75.69 | 73.84 | 75.03 | 75.03 | 2.36% | 1,089,247 |
| Aug 25, 2025 | 73.52 | 74.39 | 73.13 | 73.30 | 73.30 | -0.64% | 564,144 |
| Aug 22, 2025 | 70.53 | 74.63 | 70.45 | 73.77 | 73.77 | 4.73% | 1,006,018 |