Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	101.35	103.74	99.91	100.32	100.32	-5.14%	1,528,907
Nov 3, 2025	104.00	106.13	102.76	105.76	105.76	2.84%	1,168,880
Oct 31, 2025	110.00	110.55	101.66	102.84	102.84	-4.56%	2,125,928
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