Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	54.04	54.09	52.12	53.47	53.47	-2.07%	1,374,086
May 29, 2025	55.36	55.36	53.96	54.60	54.60	0.68%	674,795
May 28, 2025	55.11	55.28	54.21	54.23	54.23	-1.51%	852,942
May 27, 2025	55.06	55.31	54.03	55.06	55.06	2.95%	778,213
May 23, 2025	53.00	53.95	52.70	53.48	53.48	-1.91%	772,083
May 22, 2025	54.75	55.88	54.44	54.52	54.52	-0.20%	654,784
May 21, 2025	55.00	56.19	54.32	54.63	54.63	-1.83%	1,153,240
May 20, 2025	55.15	55.88	54.92	55.65	55.65	-0.29%	564,661
May 19, 2025	54.79	55.84	54.79	55.81	55.81	-0.96%	619,967
May 16, 2025	56.70	56.90	55.71	56.35	56.35	-0.74%	870,750
May 15, 2025	56.99	57.68	56.25	56.77	56.77	-1.53%	1,155,222
May 14, 2025	56.68	58.20	56.59	57.65	57.65	1.73%	946,169
May 13, 2025	54.25	57.34	54.25	56.67	56.67	4.73%	1,120,235
May 12, 2025	55.17	55.22	53.55	54.11	54.11	6.06%	1,533,502
May 9, 2025	52.13	52.60	50.89	51.02	51.02	-1.12%	830,131
May 8, 2025	52.02	52.45	51.15	51.60	51.60	1.44%	1,280,769
May 7, 2025	50.15	51.20	49.61	50.87	50.87	1.40%	963,421
May 6, 2025	49.51	50.47	49.29	50.17	50.17	-1.08%	704,603
May 5, 2025	50.31	51.70	50.29	50.72	50.72	-1.11%	907,296
May 2, 2025	50.04	51.95	49.87	51.29	51.29	4.93%	1,026,576
May 1, 2025	50.05	51.00	48.80	48.88	48.88	0.18%	1,289,250
Apr 30, 2025	47.60	48.98	46.57	48.79	48.79	-0.97%	1,402,921
Apr 29, 2025	52.00	52.12	49.23	49.27	49.27	-5.65%	2,418,290
Apr 28, 2025	50.90	52.65	50.61	52.22	52.22	2.51%	2,024,544
Apr 25, 2025	48.38	51.00	48.26	50.94	50.94	3.20%	942,527
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